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 | 198 | 6.6599394551 | 2973 | 3184 | 2942 | 6674009 | 3074.66928122 | DE |
| 4 | 271 | 9.34482758621 | 2900 | 3184 | 2838 | 6949082 | 2969.25866019 | DE |
| 12 | 418 | 15.1834362514 | 2753 | 3184 | 2702 | 4868302 | 2941.91182836 | DE |
| 26 | 430 | 15.6877052171 | 2741 | 3184 | 2622 | 4217215 | 2856.88430597 | DE |
| 52 | 840.5 | 36.0652220554 | 2330.5 | 3184 | 2252 | 4908265 | 2596.99429226 | DE |
| 156 | -13 | -0.408291457286 | 3184 | 3645 | 2233 | 4132005 | 2817.56610334 | DE |
| 260 | -197.5 | -5.86314383257 | 3368.5 | 3645 | 2233 | 4083077 | 2804.12767756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737135000 | 2962 | 51 | 1.75 | 2930 | 2968 | 2921 | 3913371 |
| 1737048600 | 2911 | 6 | 0.21 | 2906 | 2918 | 2887 | 4027953 |
| 1736962200 | 2905 | -11 | -0.38 | 2919 | 2931 | 2838 | 5535627 |
| 1736875800 | 2916 | -17 | -0.58 | 2865 | 2916 | 2847 | 49224907 |
| 1736789400 | 2933 | -33 | -1.11 | 2945 | 2963 | 2926 | 3822962 |
| 1736530200 | 2966 | -25 | -0.84 | 2990 | 2995 | 2956 | 2685317 |
| 1736443800 | 2991 | 22 | 0.74 | 2966 | 2995 | 2959 | 1775484 |
| 1736357400 | 2969 | 7 | 0.24 | 2941 | 2969 | 2941 | 4751207 |
| 1736271000 | 2962 | -6 | -0.20 | 2958 | 2968 | 2941 | 6018636 |
| 1736184600 | 2968 | -5 | -0.17 | 2960 | 2968 | 2928 | 3376484 |
| 1735925400 | 2973 | 21 | 0.71 | 2948 | 2981 | 2947 | 3903686 |
| 1735839000 | 2952 | 72 | 2.50 | 2900 | 2959 | 2887 | 2404454 |
| 1735666200 | 2880 | 5 | 0.17 | 2875 | 2881 | 2869 | 850171 |
| 1735579800 | 2875 | -18 | -0.62 | 2889 | 2894 | 2869 | 1460896 |
| 1735320600 | 2893 | 13 | 0.45 | 2900 | 2901 | 2872 | 2497190 |
| 1735061400 | 2880 | 5 | 0.17 | 2889 | 2893 | 2876 | 586421 |
| 1734975000 | 2875 | -4 | -0.14 | 2885 | 2902 | 2868 | 1831874 |
| 1734715800 | 2879 | -15 | -0.52 | 2890 | 2891 | 2856 | 5690783 |
| 1734629400 | 2894 | -56 | -1.90 | 2874 | 2909 | 2873 | 5246462 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
