British American Tobacco Plc (BATS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -70 | -2.77777777778 | 2520 | 2536 | 2427 | 3106880 | 2455.63131673 | DE |
| 4 | 1 | 0.0408329930584 | 2449 | 2562 | 2368 | 4115466 | 2437.94257642 | DE |
| 12 | 111 | 4.74561778538 | 2339 | 2562 | 2252 | 5314982 | 2397.31336917 | DE |
| 26 | 109 | 4.65612985903 | 2341 | 2562 | 2252 | 5673367 | 2375.47111114 | DE |
| 52 | -165 | -6.30975143403 | 2615 | 2742 | 2233 | 4813940 | 2430.74007022 | DE |
| 156 | -374 | -13.2436260623 | 2824 | 3645 | 2233 | 4014685 | 2802.24251285 | DE |
| 260 | -470 | -16.095890411 | 2920 | 3645 | 2233 | 4055822 | 2825.0044377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 2433 | -18 | -0.73 | 2440 | 2449 | 2428 | 2786503 |
| 1719851400 | 2451 | 21 | 0.86 | 2455 | 2474 | 2447 | 2432317 |
| 1719592200 | 2430 | -3 | -0.12 | 2448 | 2454 | 2427 | 3124040 |
| 1719505800 | 2433 | -78 | -3.11 | 2483 | 2495 | 2433 | 3125458 |
| 1719419400 | 2511 | -4 | -0.16 | 2520 | 2536 | 2497 | 4066081 |
| 1719333000 | 2515 | -20 | -0.79 | 2548 | 2562 | 2514 | 3416308 |
| 1719246600 | 2535 | 47 | 1.89 | 2486 | 2547 | 2486 | 4056851 |
| 1718987400 | 2488 | 28 | 1.14 | 2465 | 2497 | 2460 | 9552588 |
| 1718901000 | 2460 | 20 | 0.82 | 2433 | 2462 | 2421 | 4423920 |
| 1718814600 | 2440 | 15 | 0.62 | 2429 | 2441 | 2423 | 2368255 |
| 1718728200 | 2425 | 16 | 0.66 | 2421 | 2427.5 | 2406 | 3691815 |
| 1718641800 | 2409 | 17 | 0.71 | 2410 | 2413 | 2391 | 3215974 |
| 1718382600 | 2392 | 14 | 0.59 | 2385 | 2395 | 2374 | 2681696 |
| 1718296200 | 2378 | -3 | -0.13 | 2383 | 2396 | 2368 | 2977624 |
| 1718209800 | 2381 | -7 | -0.29 | 2385 | 2410 | 2381 | 10328323 |
| 1718123400 | 2388 | -14 | -0.58 | 2399 | 2408 | 2369 | 6048213 |
| 1718037000 | 2402 | -35 | -1.44 | 2423 | 2428 | 2393 | 3026217 |
| 1717777800 | 2437 | 3 | 0.12 | 2434 | 2447 | 2414 | 2396162 |
| 1717691400 | 2434 | 7 | 0.29 | 2417 | 2434 | 2401 | 3622458 |
| 1717605000 | 2427 | 5 | 0.21 | 2449 | 2449 | 2424 | 4968514 |
| 1717518600 | 2422 | -13 | -0.53 | 2430 | 2432 | 2388 | 5486357 |
| 1717432200 | 2435 | 20 | 0.83 | 2439 | 2450 | 2430 | 6216441 |
| 1717173000 | 2415 | 26 | 1.09 | 2403 | 2427 | 2392 | 7423094 |
| 1717086600 | 2389 | 33 | 1.40 | 2351 | 2391 | 2345 | 3571232 |
| 1717000200 | 2356 | -25 | -1.05 | 2381 | 2382 | 2352 | 2994637 |
| 1716913800 | 2381 | -9 | -0.38 | 2395 | 2397 | 2378 | 3859605 |
| 1716568200 | 2390 | -34 | -1.40 | 2400 | 2417 | 2390 | 3037770 |
| 1716481800 | 2424 | -40 | -1.62 | 2450 | 2459 | 2424 | 10982773 |
| 1716395400 | 2464 | -9 | -0.36 | 2463 | 2469 | 2449 | 2968347 |
| 1716309000 | 2473 | -3 | -0.12 | 2462 | 2477 | 2451 | 7988375 |
| 1716222600 | 2476 | 1 | 0.04 | 2477 | 2483 | 2466 | 4310997 |
| 1715963400 | 2475 | -11 | -0.44 | 2487 | 2496 | 2469 | 8292836 |
| 1715877000 | 2486 | 20 | 0.81 | 2464 | 2493 | 2461 | 4008006 |
| 1715790600 | 2466 | 1 | 0.04 | 2470 | 2493 | 2459 | 4414976 |
| 1715704200 | 2465 | 5 | 0.20 | 2458 | 2473 | 2453 | 16611023 |
| 1715617800 | 2460 | 27 | 1.11 | 2432 | 2464 | 2431 | 2993457 |
| 1715358600 | 2433 | 32 | 1.33 | 2409 | 2447 | 2409 | 5573444 |
| 1715272200 | 2401 | -5 | -0.21 | 2408 | 2424 | 2399 | 9952840 |
| 1715185800 | 2406 | 19 | 0.80 | 2397 | 2409 | 2385 | 4297513 |
| 1715099400 | 2387 | 32 | 1.36 | 2366 | 2402 | 2363 | 7907293 |
| 1714753800 | 2355 | -16 | -0.67 | 2371 | 2386 | 2355 | 4175430 |
| 1714667400 | 2371 | 22 | 0.94 | 2358 | 2377 | 2351 | 4846270 |
| 1714581000 | 2349 | -2 | -0.09 | 2346 | 2358 | 2334 | 1801832 |
| 1714494600 | 2351 | 6 | 0.26 | 2348 | 2365 | 2343 | 3491730 |
| 1714408200 | 2345 | 19 | 0.82 | 2336 | 2369 | 2336 | 4145895 |
| 1714149000 | 2326 | -11 | -0.47 | 2344 | 2355 | 2325 | 2966739 |
| 1714062600 | 2337 | -9 | -0.38 | 2348 | 2359 | 2323 | 8145002 |
| 1713976200 | 2346 | -14 | -0.59 | 2368 | 2378 | 2344 | 4696817 |
| 1713889800 | 2360 | 0 | 0.00 | 2377 | 2389 | 2360 | 6531326 |
| 1713803400 | 2360 | 50 | 2.16 | 2349 | 2365 | 2338 | 4350199 |
| 1713544200 | 2310 | 17 | 0.74 | 2301 | 2316 | 2281 | 12120644 |
| 1713457800 | 2293 | 17 | 0.75 | 2292 | 2309 | 2287 | 3585746 |
| 1713371400 | 2276 | 9 | 0.40 | 2267 | 2288 | 2252 | 4685632 |
| 1713285000 | 2267 | -20 | -0.87 | 2270 | 2275 | 2257 | 6017027 |
| 1713198600 | 2287 | -20 | -0.87 | 2300 | 2304 | 2276 | 4864045 |
| 1712939400 | 2307 | 4 | 0.17 | 2306 | 2330 | 2298 | 5296795 |
| 1712853000 | 2303 | -5 | -0.22 | 2308 | 2320 | 2299 | 4327640 |
| 1712766600 | 2308 | -10 | -0.43 | 2339 | 2350 | 2301 | 17019861 |
| 1712680200 | 2318 | -14 | -0.60 | 2332 | 2342 | 2316 | 15153831 |
| 1712593800 | 2332 | 3 | 0.13 | 2330 | 2342 | 2317 | 4952523 |
| 1712334600 | 2329 | -27 | -1.15 | 2335 | 2351 | 2324 | 13196152 |
| 1712248200 | 2356 | -20 | -0.84 | 2373 | 2373 | 2348 | 7174414 |
| 1712161800 | 2376 | -28 | -1.16 | 2391 | 2402 | 2372 | 10814288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
