British American Tobacco

BATS
🏛️ uk →
3,940.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,292.50 2,310.50 2,284.00 2,295.50 0.8M
2023-12-28 2,293.50 2,307.00 2,281.50 2,282.50 1.8M
2023-12-27 2,270.00 2,304.00 2,260.00 2,286.00 2.6M
2023-12-22 2,276.50 2,291.50 2,276.00 2,290.00 1.4M
2023-12-21 2,277.00 2,350.50 2,261.00 2,284.50 5.5M
2023-12-20 2,362.50 2,378.00 2,307.50 2,336.00 3.9M
2023-12-19 2,320.50 2,339.00 2,261.60 2,321.50 8.6M
2023-12-18 2,306.00 2,330.50 2,263.10 2,324.00 5.6M
2023-12-15 2,342.00 2,361.00 2,245.80 2,311.50 21.2M
2023-12-14 2,344.00 2,387.50 2,275.00 2,361.00 6.5M
2023-12-13 2,308.00 2,308.00 2,276.00 2,289.00 5.1M
2023-12-12 2,278.50 2,310.50 2,277.00 2,294.00 4.9M
2023-12-11 2,315.00 2,325.00 2,261.50 2,292.50 5.7M
2023-12-08 2,306.00 2,336.00 2,286.00 2,316.50 6.3M
2023-12-07 2,278.00 2,318.00 2,251.00 2,306.50 7.5M
2023-12-06 2,366.00 2,392.50 2,233.00 2,279.50 13.0M
2023-12-05 2,513.00 2,539.00 2,471.90 2,487.50 3.0M
2023-12-04 2,523.00 2,537.00 2,488.50 2,523.50 3.9M
2023-12-01 2,517.50 2,532.50 2,490.50 2,508.00 2.0M
2023-11-30 2,516.50 2,536.50 2,498.50 2,512.00 4.4M
2023-11-29 2,545.00 2,553.50 2,514.00 2,514.50 1.4M
2023-11-28 2,565.00 2,565.00 2,517.00 2,550.00 3.7M
2023-11-27 2,553.50 2,574.00 2,537.50 2,549.00 1.5M
2023-11-24 2,578.50 2,578.50 2,535.00 2,555.00 1.5M
2023-11-23 2,562.50 2,570.00 2,550.50 2,556.50 2.6M
2023-11-22 2,545.00 2,557.50 2,514.00 2,555.00 1.8M
2023-11-21 2,538.50 2,540.00 2,503.50 2,526.50 1.2M
2023-11-20 2,524.00 2,543.50 2,507.00 2,525.00 1.6M
2023-11-17 2,485.50 2,531.00 2,485.50 2,521.50 1.7M
2023-11-16 2,528.00 2,538.50 2,497.50 2,499.00 1.8M
2023-11-15 2,555.50 2,562.00 2,508.50 2,518.00 2.2M
2023-11-14 2,555.00 2,555.00 2,497.00 2,520.00 1.4M
2023-11-13 2,498.00 2,542.50 2,489.60 2,542.50 5.7M
2023-11-10 2,529.00 2,544.00 2,457.00 2,477.00 2.6M
2023-11-09 2,530.00 2,537.00 2,520.50 2,533.50 6.0M
2023-11-08 2,523.50 2,542.00 2,518.00 2,526.50 2.4M
2023-11-07 2,496.50 2,548.00 2,496.50 2,522.00 2.8M
2023-11-06 2,535.50 2,535.50 2,483.00 2,513.50 1.8M
2023-11-03 2,531.00 2,534.50 2,490.50 2,526.50 2.6M
2023-11-02 2,501.50 2,511.00 2,461.50 2,511.00 4.7M
2023-11-01 2,471.00 2,501.00 2,436.50 2,475.00 2.1M
2023-10-31 2,457.00 2,471.00 2,436.50 2,454.00 2.4M
2023-10-30 2,414.00 2,461.00 2,414.00 2,449.50 14.1M
2023-10-27 2,435.00 2,449.50 2,403.00 2,403.00 2.5M
2023-10-26 2,468.50 2,482.50 2,447.50 2,458.00 1.7M
2023-10-25 2,448.00 2,466.00 2,442.00 2,463.00 2.8M
2023-10-24 2,418.50 2,462.50 2,418.50 2,442.50 1.8M
2023-10-23 2,455.00 2,466.50 2,437.50 2,449.00 1.7M
2023-10-20 2,474.00 2,477.50 2,434.60 2,455.00 3.1M
2023-10-19 2,485.00 2,497.50 2,465.50 2,488.00 2.0M
2023-10-18 2,491.00 2,520.50 2,476.00 2,506.50 2.2M
2023-10-17 2,503.50 2,503.50 2,473.00 2,491.50 3.5M
2023-10-16 2,456.50 2,493.50 2,447.00 2,486.00 2.0M
2023-10-13 2,496.50 2,556.00 2,432.00 2,447.00 5.0M
2023-10-12 2,557.00 2,571.00 2,525.00 2,537.00 2.6M
2023-10-11 2,532.50 2,554.50 2,520.50 2,542.50 2.2M
2023-10-10 2,526.00 2,551.00 2,492.50 2,540.50 2.0M
2023-10-09 2,484.00 2,521.00 2,475.50 2,506.00 1.8M
2023-10-06 2,513.50 2,530.50 2,456.50 2,483.00 3.4M
2023-10-05 2,470.00 2,525.80 2,467.00 2,508.50 4.9M
2023-10-04 2,505.00 2,519.00 2,458.40 2,463.50 4.9M
2023-10-03 2,535.00 2,539.50 2,503.00 2,507.00 3.2M
2023-10-02 2,595.50 2,595.50 2,526.50 2,531.00 4.7M
2023-09-29 2,578.00 2,591.50 2,566.00 2,577.00 3.0M
2023-09-28 2,572.00 2,624.50 2,526.50 2,570.50 3.5M
2023-09-27 2,638.00 2,653.50 2,620.00 2,624.50 4.5M
2023-09-26 2,619.00 2,657.50 2,614.50 2,646.50 2.0M
2023-09-25 2,710.50 2,724.40 2,611.50 2,622.00 3.5M
2023-09-22 2,710.00 2,738.50 2,694.00 2,710.00 3.5M
2023-09-21 2,733.00 2,742.00 2,713.00 2,725.50 2.2M
2023-09-20 2,725.50 2,738.50 2,715.00 2,735.00 1.4M
2023-09-19 2,708.00 2,733.00 2,706.20 2,720.00 1.9M
2023-09-18 2,698.00 2,724.50 2,679.50 2,698.00 1.4M
2023-09-15 2,714.00 2,729.50 2,698.50 2,702.00 7.6M
2023-09-14 2,672.00 2,714.00 2,662.00 2,707.50 2.7M
2023-09-13 2,662.00 2,682.00 2,657.00 2,673.50 1.8M
2023-09-12 2,647.00 2,687.20 2,646.50 2,670.00 2.2M
2023-09-11 2,611.50 2,643.00 2,607.40 2,638.50 2.0M
2023-09-08 2,585.50 2,595.00 2,565.50 2,592.00 3.1M
2023-09-07 2,573.00 2,597.50 2,562.00 2,581.50 1.7M
2023-09-06 2,578.00 2,591.50 2,558.50 2,583.50 2.2M
2023-09-05 2,574.50 2,618.00 2,561.50 2,586.50 1.7M
2023-09-04 2,615.50 2,621.00 2,574.50 2,581.50 1.0M
2023-09-01 2,635.00 2,639.50 2,606.00 2,608.00 1.8M
2023-08-31 2,632.50 2,649.50 2,616.00 2,622.50 3.2M
2023-08-30 2,620.50 2,637.60 2,617.00 2,626.50 1.2M
2023-08-29 2,580.50 2,637.00 2,580.50 2,611.00 2.2M
2023-08-25 2,584.50 2,602.00 2,579.00 2,589.00 1.3M
2023-08-24 2,567.00 2,585.00 2,556.00 2,577.00 1.7M
2023-08-23 2,534.00 2,567.50 2,534.00 2,550.00 2.1M
2023-08-22 2,518.00 2,540.50 2,510.50 2,534.00 2.1M
2023-08-21 2,518.50 2,548.50 2,514.50 2,519.00 3.0M
2023-08-18 2,483.50 2,532.50 2,483.50 2,525.00 4.0M
2023-08-17 2,480.00 2,489.00 2,471.00 2,487.00 2.0M
2023-08-16 2,498.50 2,510.50 2,474.50 2,484.50 1.9M
2023-08-15 2,540.00 2,546.00 2,500.00 2,500.00 2.3M
2023-08-14 2,552.00 2,559.00 2,540.50 2,553.50 2.6M
2023-08-11 2,584.50 2,591.00 2,534.50 2,541.50 2.3M
2023-08-10 2,570.50 2,594.50 2,570.50 2,594.50 2.3M
2023-08-09 2,559.00 2,584.00 2,551.50 2,573.00 4.6M
2023-08-08 2,549.50 2,575.50 2,542.50 2,544.00 6.1M
2023-08-07 2,552.00 2,561.50 2,535.50 2,556.50 1.5M
2023-08-04 2,570.50 2,579.50 2,542.00 2,562.00 1.8M
2023-08-03 2,588.00 2,598.00 2,547.50 2,577.00 3.3M
2023-08-02 2,595.50 2,603.50 2,556.00 2,593.00 2.8M
2023-08-01 2,616.50 2,628.50 2,604.00 2,612.50 1.2M
2023-07-31 2,644.00 2,649.50 2,610.50 2,615.50 2.6M
2023-07-28 2,647.50 2,673.50 2,638.50 2,646.50 1.6M
2023-07-27 2,620.00 2,659.00 2,603.00 2,641.00 1.8M
2023-07-26 2,691.50 2,723.50 2,622.00 2,632.50 1.9M
2023-07-25 2,648.50 2,657.00 2,622.50 2,634.00 1.9M
2023-07-24 2,648.00 2,664.00 2,631.00 2,655.00 2.9M
2023-07-21 2,676.00 2,689.50 2,638.50 2,650.00 2.2M
2023-07-20 2,624.00 2,672.50 2,619.50 2,664.00 3.4M
2023-07-19 2,569.00 2,620.00 2,563.00 2,612.00 2.3M
2023-07-18 2,514.50 2,550.50 2,511.00 2,550.50 1.9M
2023-07-17 2,529.50 2,540.00 2,518.50 2,522.50 1.5M
2023-07-14 2,520.00 2,552.50 2,518.50 2,524.00 2.8M
2023-07-13 2,543.00 2,559.00 2,523.00 2,523.00 2.6M
2023-07-12 2,568.50 2,596.50 2,562.50 2,591.00 3.0M
2023-07-11 2,555.50 2,561.00 2,543.50 2,550.50 4.4M
2023-07-10 2,571.50 2,592.50 2,560.50 2,560.50 2.8M
2023-07-07 2,576.00 2,582.50 2,561.00 2,574.00 2.6M
2023-07-06 2,618.50 2,618.50 2,578.50 2,588.00 3.7M
2023-07-05 2,639.00 2,648.50 2,614.50 2,621.50 2.3M
2023-07-04 2,658.50 2,666.50 2,645.00 2,649.00 1.1M
2023-07-03 2,615.00 2,655.20 2,611.50 2,645.50 3.0M
2023-06-30 2,609.00 2,623.50 2,600.50 2,608.00 2.3M
2023-06-29 2,598.00 2,608.00 2,574.60 2,602.00 2.1M
2023-06-28 2,595.50 2,621.00 2,591.50 2,599.50 1.8M
2023-06-27 2,641.00 2,644.00 2,592.50 2,603.00 1.9M
2023-06-26 2,630.00 2,633.60 2,603.00 2,614.00 1.7M
2023-06-23 2,597.00 2,646.50 2,590.00 2,625.00 2.4M
2023-06-22 2,574.50 2,604.50 2,567.00 2,589.50 3.1M
2023-06-21 2,553.00 2,603.50 2,550.50 2,596.50 1.9M
2023-06-20 2,576.50 2,602.00 2,570.00 2,570.00 1.5M
2023-06-19 2,578.00 2,595.50 2,557.00 2,570.50 1.5M
2023-06-16 2,577.00 2,598.50 2,558.50 2,580.50 10.5M
2023-06-15 2,575.00 2,606.50 2,562.00 2,578.50 2.3M
2023-06-14 2,575.00 2,613.50 2,566.00 2,570.00 3.0M
2023-06-13 2,578.00 2,595.00 2,561.50 2,577.50 4.3M
2023-06-12 2,607.50 2,615.50 2,574.00 2,579.00 1.7M
2023-06-09 2,607.00 2,610.00 2,585.00 2,590.50 2.7M
2023-06-08 2,601.50 2,624.50 2,576.00 2,581.50 1.5M
2023-06-07 2,590.50 2,631.50 2,586.00 2,587.00 2.6M
2023-06-06 2,584.50 2,616.00 2,564.50 2,609.00 2.7M
2023-06-05 2,600.50 2,604.00 2,570.50 2,570.50 2.1M
2023-06-02 2,557.50 2,574.50 2,543.00 2,570.50 2.4M
2023-06-01 2,562.50 2,577.00 2,551.50 2,557.50 2.4M
2023-05-31 2,609.50 2,618.00 2,554.50 2,554.50 5.8M
2023-05-30 2,675.50 2,679.50 2,591.00 2,597.50 2.4M
2023-05-26 2,643.00 2,682.00 2,641.00 2,670.00 5.3M
2023-05-25 2,737.00 2,738.10 2,661.00 2,663.00 2.3M
2023-05-24 2,740.00 2,751.00 2,711.50 2,736.50 3.2M
2023-05-23 2,685.00 2,745.50 2,682.00 2,738.50 3.3M
2023-05-22 2,682.00 2,693.50 2,664.50 2,678.50 2.4M
2023-05-19 2,673.50 2,681.00 2,658.00 2,666.50 2.9M
2023-05-18 2,682.00 2,693.00 2,643.00 2,656.00 4.0M
2023-05-17 2,695.00 2,697.00 2,669.50 2,674.50 4.0M
2023-05-16 2,725.50 2,754.70 2,708.00 2,720.00 5.2M
2023-05-15 2,716.50 2,736.50 2,699.00 2,715.00 4.0M
2023-05-12 2,725.00 2,736.50 2,697.00 2,709.00 3.8M
2023-05-11 2,755.50 2,765.50 2,709.00 2,727.50 3.5M
2023-05-10 2,814.00 2,825.50 2,754.00 2,754.00 3.6M
2023-05-09 2,787.00 2,825.50 2,785.50 2,800.50 3.5M
2023-05-05 2,822.50 2,831.00 2,804.00 2,804.00 2.4M
2023-05-04 2,874.00 2,878.00 2,804.50 2,804.50 3.0M
2023-05-03 2,890.00 2,904.00 2,861.50 2,885.00 2.8M
2023-05-02 2,962.50 2,975.00 2,883.50 2,883.50 3.1M
2023-04-28 2,973.50 2,982.00 2,901.50 2,927.00 4.6M
2023-04-27 3,000.00 3,007.30 2,957.50 2,963.00 2.0M
2023-04-26 2,978.50 3,022.20 2,959.00 3,007.00 4.0M
2023-04-25 2,935.50 2,978.50 2,930.00 2,972.00 3.1M
2023-04-24 2,909.00 2,938.00 2,907.50 2,922.00 2.4M
2023-04-21 2,910.00 2,948.50 2,910.00 2,921.00 2.5M
2023-04-20 2,935.00 2,938.50 2,899.50 2,914.50 4.0M
2023-04-19 2,854.50 2,945.50 2,849.50 2,930.50 3.0M
2023-04-18 2,850.00 2,853.50 2,820.50 2,835.00 2.0M
2023-04-17 2,842.50 2,854.50 2,830.50 2,848.00 4.0M
2023-04-14 2,834.50 2,853.00 2,825.90 2,835.00 6.0M
2023-04-13 2,842.50 2,844.50 2,804.00 2,814.00 2.9M
2023-04-12 2,860.00 2,864.00 2,844.50 2,859.00 3.7M
2023-04-11 2,848.50 2,860.50 2,830.50 2,859.00 3.9M
2023-04-06 2,800.50 2,847.00 2,791.00 2,838.00 2.5M
2023-04-05 2,811.00 2,819.60 2,798.00 2,805.00 2.4M
2023-04-04 2,880.00 2,885.50 2,811.50 2,811.50 3.0M
2023-04-03 2,858.00 2,883.00 2,842.00 2,872.50 2.5M
2023-03-31 2,849.00 2,860.00 2,834.50 2,840.50 3.4M
2023-03-30 2,855.00 2,876.50 2,836.00 2,848.50 5.1M
2023-03-29 2,865.50 2,885.00 2,862.50 2,875.00 2.0M
2023-03-28 2,880.50 2,889.50 2,866.50 2,881.00 1.9M
2023-03-27 2,886.00 2,902.50 2,878.50 2,885.50 4.0M
2023-03-24 2,830.00 2,884.00 2,825.00 2,872.00 2.9M
2023-03-23 2,897.00 2,933.50 2,823.50 2,823.50 7.0M
2023-03-22 2,962.00 2,998.50 2,960.00 2,989.00 2.3M
2023-03-21 2,977.50 2,998.30 2,962.00 2,996.50 2.5M
2023-03-20 2,920.50 2,966.00 2,899.00 2,966.00 3.2M
2023-03-17 2,978.00 2,990.00 2,933.00 2,948.50 7.0M
2023-03-16 3,005.50 3,039.00 2,968.50 2,968.50 3.0M
2023-03-15 3,004.50 3,021.00 2,960.00 2,960.00 4.3M
2023-03-14 3,011.00 3,022.40 2,987.50 3,000.00 3.5M
2023-03-13 3,090.00 3,156.00 3,012.50 3,013.50 4.1M
2023-03-10 3,124.00 3,131.90 3,090.00 3,113.50 2.6M
2023-03-09 3,165.00 3,172.50 3,124.00 3,132.50 2.4M
2023-03-08 3,153.50 3,161.00 3,135.50 3,155.50 2.2M
2023-03-07 3,144.50 3,153.50 3,124.50 3,136.50 2.1M
2023-03-06 3,146.50 3,155.50 3,105.50 3,134.00 2.2M
2023-03-03 3,170.00 3,170.00 3,127.50 3,144.00 2.2M
2023-03-02 3,129.50 3,165.00 3,115.00 3,155.00 1.8M
2023-03-01 3,136.50 3,153.00 3,113.00 3,129.50 3.2M
2023-02-28 3,191.00 3,204.90 3,136.50 3,143.50 3.6M
2023-02-27 3,219.00 3,242.50 3,195.00 3,213.00 3.1M
2023-02-24 3,201.50 3,222.00 3,188.50 3,216.50 2.0M
2023-02-23 3,176.50 3,187.50 3,157.00 3,184.00 6.7M
2023-02-22 3,161.00 3,173.50 3,140.00 3,169.50 1.5M
2023-02-21 3,173.50 3,182.00 3,148.50 3,155.00 3.6M
2023-02-20 3,168.50 3,180.20 3,157.50 3,166.00 0.9M
2023-02-17 3,142.00 3,162.00 3,127.00 3,162.00 3.2M
2023-02-16 3,146.50 3,160.50 3,118.00 3,128.00 3.4M
2023-02-15 3,116.00 3,166.50 3,113.50 3,149.50 4.1M
2023-02-14 3,115.50 3,134.00 3,099.50 3,111.00 2.1M
2023-02-13 3,070.00 3,104.00 3,059.50 3,101.50 2.4M
2023-02-10 3,055.00 3,075.00 3,030.50 3,045.00 3.4M
2023-02-09 2,998.00 3,027.50 2,893.00 3,018.00 6.5M
2023-02-08 3,096.50 3,126.00 3,076.50 3,091.00 2.1M
2023-02-07 3,102.00 3,118.00 3,075.50 3,102.00 2.3M
2023-02-06 3,134.00 3,158.50 3,103.00 3,112.00 1.7M
2023-02-03 3,118.50 3,144.00 3,097.00 3,125.50 2.0M
2023-02-02 3,115.50 3,134.00 3,085.50 3,115.50 2.3M
2023-02-01 3,113.00 3,142.50 3,099.50 3,117.00 2.0M
2023-01-31 3,071.50 3,122.00 3,046.00 3,096.00 4.9M
2023-01-30 3,028.00 3,067.00 3,012.00 3,067.00 2.5M
2023-01-27 3,040.50 3,043.50 3,029.50 3,036.50 2.5M
2023-01-26 3,069.00 3,075.00 3,029.00 3,030.00 7.2M
2023-01-25 3,081.00 3,091.50 3,018.50 3,062.00 4.6M
2023-01-24 3,120.50 3,131.00 3,057.00 3,093.50 4.9M
2023-01-23 3,113.50 3,142.50 3,108.50 3,122.50 6.4M
2023-01-20 3,106.50 3,130.00 3,096.00 3,121.50 3.1M
2023-01-19 3,059.50 3,125.50 3,042.00 3,108.00 3.1M
2023-01-18 3,113.00 3,132.50 3,049.00 3,070.50 3.5M
2023-01-17 3,136.00 3,162.00 3,121.50 3,130.00 4.6M
2023-01-16 3,135.00 3,152.50 3,123.50 3,139.00 2.1M
2023-01-13 3,150.00 3,176.50 3,107.50 3,124.00 2.9M
2023-01-12 3,144.00 3,191.00 3,130.50 3,172.50 2.7M
2023-01-11 3,161.00 3,177.50 3,076.00 3,128.50 4.6M
2023-01-10 3,272.50 3,287.50 3,149.00 3,153.50 3.8M
2023-01-09 3,341.00 3,341.50 3,281.50 3,284.50 2.3M
2023-01-06 3,350.50 3,374.00 3,332.00 3,343.50 3.7M
2023-01-05 3,345.50 3,360.00 3,322.50 3,336.00 1.7M
2023-01-04 3,350.00 3,375.50 3,332.50 3,349.50 2.1M
2023-01-03 3,295.50 3,360.50 3,281.00 3,342.50 3.2M