BATS.L
British American Tobacco p.l.c. LSE · BATS.L
$4,615.00
+10.00
(+0.22%)
Neutral · +0.21σ
Price alert —
Loading…
Sign in to get a one-time email the moment BATS.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $4639.00 | $4683.00 | $4566.00 | $4615.00 | 2.4M |
| 2026-07-21 | $4623.00 | $4652.00 | $4589.00 | $4605.00 | 2.5M |
| 2026-07-20 | $4642.00 | $5368.00 | $4622.00 | $4660.00 | 5.3M |
| 2026-07-17 | $4640.00 | $4724.00 | $3946.00 | $4669.00 | 4.2M |
| 2026-07-16 | $4362.00 | $4535.00 | $4349.00 | $4535.00 | 4.7M |
| 2026-07-15 | $4320.00 | $4409.00 | $4310.00 | $4390.00 | 2.3M |
| 2026-07-14 | $4387.00 | $4415.00 | $4344.00 | $4382.00 | 2.0M |
| 2026-07-13 | $4481.00 | $4501.00 | $3794.00 | $4381.00 | 2.9M |
| 2026-07-10 | $4473.00 | $4496.00 | $4441.00 | $4462.00 | 4.4M |
| 2026-07-09 | $4500.00 | $4525.00 | $4466.00 | $4497.00 | 2.1M |
| 2026-07-08 | $4625.00 | $4647.00 | $4568.00 | $4625.00 | 2.4M |
| 2026-07-07 | $4594.00 | $5094.00 | $4582.00 | $4636.00 | 3.2M |
| 2026-07-06 | $4645.00 | $4651.00 | $4566.00 | $4582.00 | 3.7M |
| 2026-07-03 | $4633.00 | $4647.00 | $4576.00 | $4621.00 | 1.0M |
| 2026-07-02 | $4576.00 | $4679.00 | $4564.00 | $4634.00 | 3.1M |
| 2026-07-01 | $4656.00 | $4658.00 | $4524.00 | $4536.00 | 2.9M |
| 2026-06-30 | $4708.00 | $4766.00 | $4660.00 | $4677.00 | 5.4M |
| 2026-06-29 | $4736.00 | $4743.00 | $4630.00 | $4717.00 | 2.3M |
| 2026-06-26 | $4733.00 | $4804.00 | $4728.00 | $4751.00 | 3.7M |
| 2026-06-25 | $4667.00 | $4724.00 | $4620.00 | $4698.00 | 3.6M |
| 2026-06-24 | $4585.00 | $4678.00 | $4566.00 | $4678.00 | 2.7M |
| 2026-06-23 | $4482.00 | $4609.00 | $4471.00 | $4585.00 | 3.9M |
| 2026-06-22 | $4349.00 | $5204.00 | $4347.00 | $4446.00 | 2.9M |
| 2026-06-19 | $4440.00 | $4464.00 | $4332.00 | $4337.00 | 15.0M |
| 2026-06-18 | $4470.00 | $4493.00 | $4391.00 | $4400.00 | 4.8M |
| 2026-06-17 | $4563.00 | $4581.00 | $4449.00 | $4471.00 | 4.9M |
| 2026-06-16 | $4505.00 | $4610.00 | $4505.00 | $4588.00 | 3.2M |
| 2026-06-15 | $4623.00 | $4644.90 | $3936.00 | $4573.00 | 3.7M |
| 2026-06-12 | $4534.00 | $4653.53 | $4532.00 | $4631.00 | 4.3M |
| 2026-06-11 | $4575.00 | $4629.00 | $4561.00 | $4584.00 | 3.3M |
| 2026-06-10 | $4472.00 | $4566.00 | $4466.00 | $4566.00 | 2.6M |
| 2026-06-09 | $4486.00 | $4489.00 | $4404.00 | $4475.00 | 5.4M |
| 2026-06-08 | $4458.00 | $4524.17 | $4404.00 | $4497.00 | 2.5M |
| 2026-06-05 | $4289.00 | $4427.00 | $4274.00 | $4404.00 | 3.2M |
| 2026-06-04 | $4341.00 | $4374.00 | $4294.00 | $4320.00 | 2.0M |
| 2026-06-03 | $4469.00 | $4492.00 | $4359.00 | $4402.00 | 2.9M |
| 2026-06-02 | $4508.00 | $4518.00 | $3894.00 | $4466.00 | 3.4M |
| 2026-06-01 | $4581.00 | $4820.00 | $4571.00 | $4581.00 | 2.2M |
| 2026-05-29 | $4620.00 | $4659.00 | $4554.00 | $4591.00 | 15.2M |
| 2026-05-28 | $4742.00 | $4758.00 | $4689.00 | $4707.00 | 2.3M |
| 2026-05-27 | $4743.00 | $4796.00 | $4731.87 | $4773.00 | 4.9M |
| 2026-05-26 | $4886.00 | $4919.00 | $4144.00 | $4820.00 | 4.9M |
| 2026-05-22 | $4873.00 | $4894.00 | $4818.00 | $4875.00 | 2.5M |
| 2026-05-21 | $4840.00 | $4952.00 | $4819.00 | $4892.00 | 2.3M |
| 2026-05-20 | $4885.00 | $4958.00 | $4858.00 | $4892.00 | 2.3M |
| 2026-05-19 | $4940.00 | $5326.00 | $4875.00 | $4901.00 | 1.9M |
| 2026-05-18 | $4879.00 | $4969.00 | $4870.01 | $4926.00 | 2.6M |
| 2026-05-15 | $4980.00 | $5006.00 | $4835.00 | $4864.00 | 5.3M |
| 2026-05-14 | $4852.00 | $4962.00 | $4850.00 | $4962.00 | 3.9M |
| 2026-05-13 | $4665.00 | $4813.00 | $4660.00 | $4807.00 | 5.7M |
| 2026-05-12 | $4393.00 | $4641.00 | $4363.00 | $4634.00 | 4.3M |
| 2026-05-11 | $4308.00 | $4388.00 | $4298.00 | $4379.00 | 4.0M |
| 2026-05-08 | $4277.00 | $4295.00 | $4235.00 | $4260.00 | 2.1M |
| 2026-05-07 | $4360.00 | $4377.00 | $4277.00 | $4283.00 | 1.9M |
| 2026-05-06 | $4350.00 | $4446.00 | $4350.00 | $4390.00 | 3.0M |
| 2026-05-05 | $4290.00 | $4352.00 | $4290.00 | $4306.00 | 2.7M |
| 2026-05-01 | $4300.00 | $4358.00 | $4267.00 | $4329.00 | 1.2M |
| 2026-04-30 | $4273.00 | $4358.00 | $4231.00 | $4323.00 | 4.4M |
| 2026-04-29 | $4315.00 | $4322.00 | $4259.00 | $4259.00 | 5.5M |
| 2026-04-28 | $4228.00 | $4312.00 | $4228.00 | $4312.00 | 15.6M |
| 2026-04-27 | $4284.00 | $4292.00 | $4229.00 | $4236.00 | 3.7M |
| 2026-04-24 | $4255.00 | $4371.00 | $4246.00 | $4302.00 | 3.6M |
| 2026-04-23 | $4168.00 | $4224.00 | $4146.00 | $4206.00 | 4.4M |
| 2026-04-22 | $4079.00 | $4143.00 | $4070.00 | $4143.00 | 3.8M |
| 2026-04-21 | $4200.00 | $4221.00 | $4111.00 | $4111.00 | 4.4M |
| 2026-04-20 | $4187.00 | $4227.00 | $4172.00 | $4224.00 | 9.7M |
| 2026-04-17 | $4161.00 | $4176.00 | $4086.00 | $4142.00 | 3.6M |
| 2026-04-16 | $4178.00 | $4206.00 | $4131.00 | $4152.00 | 6.7M |
| 2026-04-15 | $4221.00 | $4239.00 | $4159.00 | $4199.00 | 6.2M |
| 2026-04-14 | $4328.00 | $4340.00 | $4135.93 | $4224.00 | 7.3M |
| 2026-04-13 | $4362.00 | $4411.00 | $4346.00 | $4348.00 | 3.3M |
| 2026-04-10 | $4359.00 | $4399.00 | $4337.00 | $4351.00 | 3.2M |
| 2026-04-09 | $4486.00 | $4506.00 | $4301.00 | $4336.00 | 3.1M |
| 2026-04-08 | $4493.00 | $4493.00 | $4294.00 | $4424.00 | 6.6M |
| 2026-04-07 | $4370.00 | $4463.00 | $4370.00 | $4437.00 | 2.0M |
| 2026-04-02 | $4344.00 | $4432.00 | $4328.00 | $4407.00 | 3.8M |
| 2026-04-01 | $4376.00 | $4408.00 | $4206.00 | $4313.00 | 7.8M |
| 2026-03-31 | $4419.00 | $4445.00 | $4370.00 | $4371.00 | 3.9M |
| 2026-03-30 | $4374.00 | $4426.00 | $4360.00 | $4426.00 | 2.8M |
| 2026-03-27 | $4315.00 | $4361.00 | $4276.00 | $4351.00 | 6.6M |
| 2026-03-26 | $4278.00 | $4329.00 | $4278.00 | $4329.00 | 3.3M |
| 2026-03-25 | $4333.00 | $4363.00 | $4313.00 | $4337.00 | 2.0M |
| 2026-03-24 | $4297.00 | $4347.00 | $4290.00 | $4332.00 | 2.3M |
| 2026-03-23 | $4254.00 | $4304.00 | $4204.00 | $4284.00 | 4.1M |
| 2026-03-20 | $4364.00 | $4387.00 | $4291.00 | $4311.00 | 8.8M |
| 2026-03-19 | $4339.00 | $4403.00 | $4319.00 | $4355.00 | 3.7M |
| 2026-03-18 | $4507.00 | $4527.00 | $4368.00 | $4382.00 | 3.5M |
| 2026-03-17 | $4548.00 | $4598.00 | $4529.00 | $4544.00 | 8.8M |
| 2026-03-16 | $4535.00 | $4620.00 | $4517.00 | $4572.00 | 3.3M |
| 2026-03-13 | $4461.00 | $4537.00 | $4412.00 | $4519.00 | 3.4M |
| 2026-03-12 | $4368.00 | $4462.00 | $4350.00 | $4448.00 | 5.9M |
| 2026-03-11 | $4410.00 | $4427.00 | $4358.00 | $4368.00 | 3.4M |
| 2026-03-10 | $4341.00 | $4426.00 | $4331.00 | $4421.00 | 6.2M |
| 2026-03-09 | $4280.00 | $4336.00 | $4230.00 | $4309.00 | 3.0M |
| 2026-03-06 | $4371.00 | $4377.00 | $4261.00 | $4282.00 | 4.4M |
| 2026-03-05 | $4518.00 | $4522.00 | $4374.39 | $4388.00 | 5.8M |
| 2026-03-04 | $4443.00 | $4584.00 | $4443.00 | $4527.00 | 3.2M |
| 2026-03-03 | $4649.00 | $4655.00 | $4464.00 | $4464.00 | 3.9M |
| 2026-03-02 | $4620.00 | $4660.00 | $4614.00 | $4618.00 | 3.8M |
| 2026-02-27 | $4605.00 | $4673.00 | $4576.00 | $4640.00 | 5.4M |
| 2026-02-26 | $4625.00 | $4648.00 | $4587.00 | $4629.00 | 3.3M |
| 2026-02-25 | $4573.00 | $4625.00 | $4528.00 | $4613.00 | 12.5M |
| 2026-02-24 | $4617.00 | $4617.00 | $4510.00 | $4557.00 | 9.5M |
| 2026-02-23 | $4570.00 | $4647.00 | $4527.00 | $4597.00 | 2.7M |
| 2026-02-20 | $4504.00 | $4599.00 | $4480.00 | $4569.00 | 5.4M |
| 2026-02-19 | $4359.00 | $4475.00 | $4345.00 | $4473.00 | 3.6M |
| 2026-02-18 | $4344.00 | $4372.00 | $4334.00 | $4344.00 | 2.4M |
| 2026-02-17 | $4309.00 | $4357.00 | $4300.00 | $4324.00 | 6.7M |
| 2026-02-16 | $4349.00 | $4356.17 | $4262.00 | $4305.00 | 2.0M |
| 2026-02-13 | $4472.00 | $4472.00 | $4323.00 | $4354.00 | 7.7M |
| 2026-02-12 | $4426.00 | $4484.00 | $4277.60 | $4404.00 | 7.0M |
| 2026-02-11 | $4389.00 | $4456.00 | $4379.00 | $4426.00 | 3.3M |
| 2026-02-10 | $4444.00 | $4449.98 | $4336.00 | $4370.00 | 4.8M |
| 2026-02-09 | $4589.00 | $4600.00 | $4456.00 | $4456.00 | 3.0M |
| 2026-02-06 | $4560.00 | $4615.00 | $4526.00 | $4609.00 | 3.8M |
| 2026-02-05 | $4493.00 | $4580.00 | $4458.00 | $4555.00 | 4.9M |
| 2026-02-04 | $4550.00 | $4574.00 | $4483.00 | $4494.00 | 5.9M |
| 2026-02-03 | $4448.00 | $4514.00 | $4443.00 | $4506.00 | 6.0M |
| 2026-02-02 | $4400.00 | $4460.00 | $4388.00 | $4432.00 | 5.4M |
| 2026-01-30 | $4342.00 | $4391.00 | $4305.00 | $4376.00 | 5.6M |
| 2026-01-29 | $4339.00 | $4394.00 | $4308.00 | $4327.00 | 5.5M |
| 2026-01-28 | $4344.00 | $4355.00 | $4302.00 | $4332.00 | 2.5M |
| 2026-01-27 | $4298.00 | $4355.00 | $4287.00 | $4338.00 | 8.6M |
| 2026-01-26 | $4350.00 | $4364.00 | $4308.00 | $4308.00 | 4.3M |
| 2026-01-23 | $4311.00 | $4340.00 | $4293.00 | $4328.00 | 2.6M |
| 2026-01-22 | $4297.00 | $4365.00 | $4206.27 | $4313.00 | 4.4M |