British American Tobacco Plc (BATS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 81 | 2.62731106066 | 3083 | 3213 | 3062 | 6350156 | 3156.11063111 | DE |
| 4 | 5 | 0.158277936056 | 3159 | 3263 | 2916 | 6089862 | 3141.69816104 | DE |
| 12 | 195 | 6.56786796901 | 2969 | 3415 | 2916 | 5554967 | 3142.55678975 | DE |
| 26 | 411 | 14.9291681802 | 2753 | 3415 | 2622 | 5072347 | 3014.38316215 | DE |
| 52 | 897 | 39.5677106308 | 2267 | 3415 | 2252 | 4627625 | 2813.89457633 | DE |
| 156 | -123 | -3.74201399452 | 3287 | 3645 | 2233 | 4171260 | 2817.18912324 | DE |
| 260 | 133.5 | 4.40521366111 | 3030.5 | 3645 | 2233 | 4069040 | 2818.38576851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 3164 | -8 | -0.25 | 3154 | 3173 | 3144 | 5162295 |
| 1744821000 | 3172 | -26 | -0.81 | 3205 | 3213 | 3172 | 5317404 |
| 1744734600 | 3198 | 36 | 1.14 | 3175 | 3203 | 3162 | 5735581 |
| 1744648200 | 3162 | 7 | 0.22 | 3167 | 3175 | 3140 | 3988287 |
| 1744389000 | 3155 | 68 | 2.20 | 3113 | 3170 | 3095 | 11861266 |
| 1744302600 | 3087 | 7 | 0.23 | 3083 | 3107 | 3062 | 4848242 |
| 1744216200 | 3080 | -60 | -1.91 | 3123 | 3123 | 3040 | 4727867 |
| 1744129800 | 3140 | 90 | 2.95 | 3110 | 3169 | 3070 | 7003050 |
| 1744043400 | 3050 | -116 | -3.66 | 3001 | 3088 | 2916 | 13409307 |
| 1743784200 | 3166 | -16 | -0.50 | 3231 | 3263 | 3097 | 9182130 |
| 1743697800 | 3182 | 62 | 1.99 | 3154 | 3182 | 3107 | 6290321 |
| 1743611400 | 3120 | -71 | -2.23 | 3178 | 3195 | 3120 | 2754446 |
| 1743525000 | 3191 | 9 | 0.28 | 3190 | 3208 | 3176 | 3736571 |
| 1743438600 | 3182 | 58 | 1.86 | 3117 | 3188 | 3117 | 5582984 |
| 1743183000 | 3124 | 19 | 0.61 | 3111 | 3141 | 3109 | 2347431 |
| 1743096600 | 3105 | -46 | -1.46 | 3075 | 3112 | 3075 | 3376122 |
| 1743010200 | 3151 | 15 | 0.48 | 3151 | 3160 | 3098 | 4360970 |
| 1742923800 | 3136 | -16 | -0.51 | 3163 | 3185 | 3126 | 2865229 |
| 1742837400 | 3152 | -10 | -0.32 | 3165 | 3177 | 3149 | 2399094 |
| 1742578200 | 3162 | 6 | 0.19 | 3158 | 3173 | 3145 | 8529105 |
| 1742491800 | 3156 | -16 | -0.50 | 3159 | 3185 | 3150 | 13481842 |
| 1742405400 | 3172 | 7 | 0.22 | 3150 | 3179 | 3143 | 8115501 |
| 1742319000 | 3165 | -35 | -1.09 | 3202 | 3210 | 3140 | 9012978 |
| 1742232600 | 3200 | 35 | 1.11 | 3171 | 3200 | 3164 | 3078037 |
| 1741973400 | 3165 | -25 | -0.78 | 3189 | 3194 | 3156 | 3349732 |
| 1741887000 | 3190 | 15 | 0.47 | 3170 | 3198 | 3159 | 3676664 |
| 1741800600 | 3175 | 21 | 0.67 | 3165 | 3189 | 3149 | 3898475 |
| 1741714200 | 3154 | 0 | 0.00 | 3151 | 3169 | 3109 | 3579814 |
| 1741627800 | 3154 | 9 | 0.29 | 3141 | 3167 | 3120 | 3125001 |
| 1741368600 | 3145 | 52 | 1.68 | 3105 | 3148 | 3079 | 2958208 |
| 1741282200 | 3093 | 14 | 0.45 | 3067 | 3117 | 3048 | 4222990 |
| 1741195800 | 3079 | -77 | -2.44 | 3079 | 3090 | 3053 | 2813505 |
| 1741109400 | 3156 | 52 | 1.68 | 3112 | 3171 | 3110 | 6914529 |
| 1741023000 | 3104 | 17 | 0.55 | 3072 | 3112 | 3063 | 3520561 |
| 1740763800 | 3087 | 20 | 0.65 | 3063 | 3090 | 3056 | 6935477 |
| 1740677400 | 3067 | -2 | -0.07 | 3049 | 3072 | 3049 | 3903548 |
| 1740591000 | 3069 | 45 | 1.49 | 3022 | 3083 | 3019 | 3683264 |
| 1740504600 | 3024 | 10 | 0.33 | 3005 | 3032 | 3004 | 2566230 |
| 1740418200 | 3014 | 49 | 1.65 | 3025 | 3034 | 2996 | 3389116 |
| 1740159000 | 2965 | -70 | -2.31 | 3021 | 3026 | 2941 | 10388202 |
| 1740072600 | 3035 | 5 | 0.17 | 3029 | 3041 | 2980 | 7517350 |
| 1739986200 | 3030 | 5 | 0.17 | 3017 | 3035 | 2982 | 2754314 |
| 1739899800 | 3025 | 0 | 0.00 | 3017 | 3049 | 3013 | 2344930 |
| 1739813400 | 3025 | -65 | -2.10 | 3079 | 3085 | 3022 | 9496830 |
| 1739554200 | 3090 | -5 | -0.16 | 3116 | 3118 | 3066 | 4783667 |
| 1739467800 | 3095 | -299 | -8.81 | 3225 | 3225 | 3058 | 7592789 |
| 1739381400 | 3394 | 1 | 0.03 | 3395 | 3409 | 3372 | 3619192 |
| 1739295000 | 3393 | 3 | 0.09 | 3414 | 3415 | 3374 | 2722932 |
| 1739208600 | 3390 | 42 | 1.25 | 3359 | 3399 | 3359 | 3588359 |
| 1738949400 | 3348 | 18 | 0.54 | 3340 | 3356 | 3327 | 7948675 |
| 1738863000 | 3330 | 46 | 1.40 | 3291 | 3339 | 3291 | 3688861 |
| 1738776600 | 3284 | 64 | 1.99 | 3223 | 3286 | 3223 | 5590263 |
| 1738690200 | 3220 | 20 | 0.63 | 3194 | 3223 | 3186 | 8171943 |
| 1738603800 | 3200 | 3 | 0.09 | 3210 | 3225 | 3181 | 4211061 |
| 1738344600 | 3197 | 19 | 0.60 | 3180 | 3205 | 3176 | 10193439 |
| 1738258200 | 3178 | 7 | 0.22 | 3150 | 3190 | 3147 | 2988137 |
| 1738171800 | 3171 | -2 | -0.06 | 3151 | 3184 | 3143 | 7446891 |
| 1738085400 | 3173 | 23 | 0.73 | 3169 | 3184 | 3138 | 9696048 |
| 1737999000 | 3150 | 142 | 4.72 | 3098 | 3157 | 3090 | 6815977 |
| 1737739800 | 3008 | 11 | 0.37 | 2993 | 3046 | 2960 | 5235121 |
| 1737653400 | 2997 | 38 | 1.28 | 2969 | 3005 | 2967 | 5962160 |
| 1737567000 | 2959 | 6 | 0.20 | 2973 | 2984 | 2942 | 5660737 |
| 1737480600 | 2953 | -6 | -0.20 | 2955 | 2969 | 2945 | 3034616 |
| 1737394200 | 2959 | -3 | -0.10 | 2965 | 2974 | 2953 | 4187812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
