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 | -19 | -0.639946109801 | 2969 | 3000 | 2931 | 3173343 | 2977.7697549 | DE |
| 4 | 31 | 1.06200753683 | 2919 | 3010 | 2894 | 4150900 | 2966.53832414 | DE |
| 12 | 120 | 4.24028268551 | 2830 | 3010 | 2622 | 3827144 | 2813.00592141 | DE |
| 26 | 529 | 21.8504750103 | 2421 | 3010 | 2406 | 3735249 | 2752.67718839 | DE |
| 52 | 644 | 27.9271465742 | 2306 | 3010 | 2252 | 4711031 | 2523.64948586 | DE |
| 156 | 200 | 7.27272727273 | 2750 | 3645 | 2233 | 4084725 | 2817.92391491 | DE |
| 260 | -243 | -7.61039774507 | 3193 | 3645 | 2233 | 4051258 | 2812.38305035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 2950 | 6 | 0.20 | 2948 | 2953 | 2933 | 10328624 |
| 1734456600 | 2944 | -35 | -1.17 | 2956 | 2968 | 2944 | 2844768 |
| 1734370200 | 2979 | -13 | -0.43 | 2984 | 3000 | 2978 | 2489721 |
| 1734111000 | 2992 | 22 | 0.74 | 2967 | 2992 | 2967 | 2124116 |
| 1734024600 | 2970 | -29 | -0.97 | 2950 | 2978 | 2931 | 3990646 |
| 1733938200 | 2999 | 30 | 1.01 | 2969 | 3000 | 2969 | 4417462 |
| 1733851800 | 2969 | -14 | -0.47 | 2979 | 2983 | 2951 | 3085040 |
| 1733765400 | 2983 | 15 | 0.51 | 2972 | 2986 | 2957 | 3125939 |
| 1733506200 | 2968 | -3 | -0.10 | 2973 | 2983 | 2953 | 5415326 |
| 1733419800 | 2971 | 40 | 1.36 | 2938 | 2983 | 2934 | 5394597 |
| 1733333400 | 2931 | -15 | -0.51 | 2934 | 2945 | 2922 | 5399190 |
| 1733247000 | 2946 | -54 | -1.80 | 2970 | 2989 | 2941 | 6008607 |
| 1733160600 | 3000 | 12 | 0.40 | 2995 | 3007 | 2972 | 3989812 |
| 1732901400 | 2988 | 8 | 0.27 | 2972 | 2992 | 2966 | 3437299 |
| 1732815000 | 2980 | -30 | -1.00 | 2992 | 2995 | 2954 | 1804442 |
| 1732728600 | 3010 | 17 | 0.57 | 2981 | 3010 | 2978 | 5007539 |
| 1732642200 | 2993 | 22 | 0.74 | 2974 | 2995 | 2962 | 4022343 |
| 1732555800 | 2971 | 2 | 0.07 | 2972 | 2987 | 2962 | 7827133 |
| 1732296600 | 2969 | 46 | 1.57 | 2935 | 2969 | 2928 | 2193877 |
| 1732210200 | 2923 | 5 | 0.17 | 2916 | 2932 | 2914 | 9283112 |
| 1732123800 | 2918 | 12 | 0.41 | 2919 | 2925 | 2894 | 3114054 |
| 1732037400 | 2906 | 24 | 0.83 | 2882 | 2913 | 2878 | 3487347 |
| 1731951000 | 2882 | 15 | 0.52 | 2864 | 2882 | 2863 | 4816620 |
| 1731691800 | 2867 | 64 | 2.28 | 2806 | 2872 | 2803 | 4289425 |
| 1731605400 | 2803 | 25 | 0.90 | 2776 | 2803 | 2748 | 3777575 |
| 1731519000 | 2778 | 22 | 0.80 | 2756 | 2784 | 2748 | 3712464 |
| 1731432600 | 2756 | 16 | 0.58 | 2723 | 2765 | 2717 | 3305097 |
| 1731346200 | 2740 | 7 | 0.26 | 2729 | 2748 | 2714 | 2094375 |
| 1731087000 | 2733 | 2 | 0.07 | 2714 | 2739 | 2702 | 2226450 |
| 1731000600 | 2731 | -8 | -0.29 | 2756 | 2770 | 2728 | 2161103 |
| 1730914200 | 2739 | 18 | 0.66 | 2753 | 2829 | 2729 | 4797194 |
| 1730827800 | 2721 | 22 | 0.82 | 2704 | 2727 | 2700 | 2871761 |
| 1730741400 | 2699 | -6 | -0.22 | 2706 | 2722 | 2699 | 2088743 |
| 1730482200 | 2705 | 10 | 0.37 | 2705 | 2730 | 2702 | 2711502 |
| 1730395800 | 2695 | 47 | 1.77 | 2641 | 2695 | 2626 | 7470365 |
| 1730309400 | 2648 | -9 | -0.34 | 2642 | 2667 | 2630 | 3843201 |
| 1730223000 | 2657 | -22 | -0.82 | 2679 | 2698 | 2651 | 2985425 |
| 1730136600 | 2679 | 21 | 0.79 | 2660 | 2683 | 2657 | 2955865 |
| 1729873800 | 2658 | 3 | 0.11 | 2654 | 2670 | 2644 | 2494620 |
| 1729787400 | 2655 | -10 | -0.38 | 2669 | 2686 | 2655 | 1879869 |
| 1729701000 | 2665 | -4 | -0.15 | 2680 | 2688 | 2660 | 7319843 |
| 1729614600 | 2669 | 38 | 1.44 | 2631 | 2674 | 2622 | 4659045 |
| 1729528200 | 2631 | -9 | -0.34 | 2640 | 2651 | 2625 | 7712435 |
| 1729269000 | 2640 | -88 | -3.23 | 2650 | 2693 | 2624 | 5085656 |
| 1729182600 | 2728 | -22 | -0.80 | 2753 | 2756 | 2723 | 4353360 |
| 1729096200 | 2750 | 45 | 1.66 | 2716 | 2762 | 2713 | 3694774 |
| 1729009800 | 2705 | 6 | 0.22 | 2699 | 2723 | 2689 | 3339423 |
| 1728923400 | 2699 | 22 | 0.82 | 2684 | 2702 | 2678 | 2208481 |
| 1728664200 | 2677 | -23 | -0.85 | 2684 | 2689 | 2672 | 1689323 |
| 1728577800 | 2700 | -5 | -0.18 | 2706 | 2718 | 2699 | 2313946 |
| 1728491400 | 2705 | 20 | 0.74 | 2681 | 2706 | 2676 | 3170394 |
| 1728405000 | 2685 | -4 | -0.15 | 2690 | 2698 | 2679 | 2610971 |
| 1728318600 | 2689 | 8 | 0.30 | 2686 | 2699 | 2671 | 2521099 |
| 1728059400 | 2681 | -3 | -0.11 | 2670 | 2684 | 2662 | 4401412 |
| 1727973000 | 2684 | -23 | -0.85 | 2687 | 2698 | 2663 | 3660797 |
| 1727886600 | 2707 | -48 | -1.74 | 2735 | 2740 | 2703 | 2774125 |
| 1727800200 | 2755 | 31 | 1.14 | 2732 | 2760 | 2724 | 3109432 |
| 1727713800 | 2724 | -50 | -1.80 | 2753 | 2759 | 2717 | 4511257 |
| 1727454600 | 2774 | 12 | 0.43 | 2755 | 2790 | 2752 | 4607195 |
| 1727368200 | 2762 | -80 | -2.81 | 2799 | 2811 | 2728 | 4453154 |
| 1727281800 | 2842 | -4 | -0.14 | 2830 | 2846 | 2825 | 3495728 |
| 1727195400 | 2846 | 7 | 0.25 | 2831 | 2854 | 2824 | 3433536 |
| 1727109000 | 2839 | 29 | 1.03 | 2825 | 2842 | 2816 | 2481374 |
| 1726849800 | 2810 | -15 | -0.53 | 2825 | 2827 | 2796 | 6530364 |
| 1726763400 | 2825 | -43 | -1.50 | 2870 | 2870 | 2817 | 4776305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
