5 DAY PERFORMANCE
-9.61%
1 MONTH PERFORMANCE
-6.66%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
-5.62%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
+19.80%
British American Tobacco p.l.c. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $41.19 | $41.35 (0.38%) | $41.50 | $41.16 | 5.28 M | $92.17 B |
| 03/12/2025 | $41.07 | $41.36 (0.71%) | $41.38 | $40.89 | 6.21 M | $92.32 B |
| 03/11/2025 | $40.64 | $41.00 (0.89%) | $41.03 | $40.52 | 5.52 M | $91.52 B |
| 03/10/2025 | $40.64 | $40.56 (-0.2%) | $40.99 | $40.34 | 5.35 M | $90.54 B |
| 03/07/2025 | $40.30 | $40.90 (1.49%) | $40.91 | $40.26 | 4.49 M | $91.30 B |
| 03/06/2025 | $40.00 | $40.16 (0.4%) | $40.18 | $39.84 | 4.78 M | $89.64 B |
| 03/05/2025 | $39.45 | $39.68 (0.58%) | $39.84 | $39.42 | 3.21 M | $88.57 B |
| 03/04/2025 | $40.23 | $39.61 (-1.54%) | $40.32 | $39.61 | 5.36 M | $88.42 B |
| 03/03/2025 | $39.06 | $39.77 (1.82%) | $39.79 | $39.06 | 4.24 M | $88.77 B |
| 02/28/2025 | $39.05 | $38.93 (-0.31%) | $39.08 | $38.57 | 3.61 M | $86.90 B |
| 02/27/2025 | $38.82 | $38.71 (-0.28%) | $38.97 | $38.61 | 2.84 M | $86.41 B |
| 02/26/2025 | $38.63 | $38.86 (0.6%) | $39.22 | $38.60 | 3.54 M | $86.74 B |
| 02/25/2025 | $38.31 | $38.56 (0.65%) | $38.66 | $38.22 | 3.90 M | $86.07 B |
| 02/24/2025 | $38.28 | $38.09 (-0.5%) | $38.30 | $38.03 | 3.61 M | $85.02 B |
| 02/21/2025 | $37.87 | $37.85 (-0.05%) | $37.99 | $37.31 | 7.60 M | $84.49 B |
| 02/20/2025 | $37.96 | $38.55 (1.55%) | $38.66 | $37.96 | 4.29 M | $86.05 B |
| 02/19/2025 | $38.07 | $38.41 (0.89%) | $38.46 | $37.94 | 4.14 M | $85.74 B |
| 02/18/2025 | $38.42 | $38.14 (-0.73%) | $38.49 | $38.00 | 5.65 M | $85.13 B |
| 02/14/2025 | $39.00 | $38.82 (-0.46%) | $39.19 | $38.75 | 7.05 M | $86.65 B |
| 02/13/2025 | $38.68 | $39.61 (2.4%) | $39.61 | $38.46 | 11.99 M | $88.42 B |
| 02/12/2025 | $42.16 | $42.74 (1.38%) | $42.74 | $42.08 | 5.05 M | $95.40 B |
| 02/11/2025 | $42.14 | $42.52 (0.9%) | $42.54 | $41.93 | 5.92 M | $94.91 B |
| 02/10/2025 | $42.00 | $42.30 (0.71%) | $42.31 | $41.93 | 4.79 M | $94.42 B |
| 02/07/2025 | $41.76 | $41.76 (0%) | $41.79 | $41.44 | 5.06 M | $93.21 B |
| 02/06/2025 | $41.29 | $41.62 (0.8%) | $41.63 | $41.19 | 4.91 M | $92.90 B |
| 02/05/2025 | $41.02 | $41.10 (0.2%) | $41.16 | $40.78 | 5.28 M | $91.74 B |
| 02/04/2025 | $39.98 | $40.23 (0.63%) | $40.25 | $39.85 | 4.91 M | $89.80 B |
| 02/03/2025 | $39.42 | $39.74 (0.81%) | $39.82 | $39.34 | 3.11 M | $88.71 B |
| 01/31/2025 | $39.70 | $39.64 (-0.15%) | $39.85 | $39.54 | 2.33 M | $88.48 B |
| 01/30/2025 | $39.61 | $39.68 (0.18%) | $39.77 | $39.38 | 2.73 M | $88.57 B |
| 01/29/2025 | $39.45 | $39.26 (-0.48%) | $39.64 | $39.22 | 3.35 M | $87.63 B |
| 01/28/2025 | $39.20 | $39.17 (-0.08%) | $39.69 | $39.07 | 3.46 M | $87.43 B |
| 01/27/2025 | $39.09 | $39.61 (1.33%) | $39.70 | $38.89 | 6.62 M | $88.42 B |
| 01/24/2025 | $37.09 | $37.91 (2.21%) | $37.96 | $37.08 | 5.31 M | $84.62 B |
| 01/23/2025 | $36.95 | $37.05 (0.27%) | $37.16 | $36.90 | 2.88 M | $82.70 B |
| 01/22/2025 | $36.68 | $36.57 (-0.3%) | $36.71 | $36.34 | 4.16 M | $81.63 B |
| 01/21/2025 | $36.36 | $36.73 (1.02%) | $36.78 | $36.28 | 6.17 M | $81.99 B |
| 01/17/2025 | $36.00 | $36.30 (0.83%) | $36.38 | $35.97 | 3.86 M | $81.03 B |
| 01/16/2025 | $35.48 | $35.89 (1.16%) | $35.97 | $35.37 | 5.78 M | $80.11 B |
| 01/15/2025 | $35.33 | $35.80 (1.33%) | $35.87 | $35.33 | 5.88 M | $79.91 B |
| 01/14/2025 | $35.27 | $35.72 (1.28%) | $35.77 | $35.19 | 5.43 M | $79.73 B |
| 01/13/2025 | $35.80 | $35.35 (-1.26%) | $35.87 | $34.82 | 11.76 M | $78.91 B |
| 01/10/2025 | $36.47 | $35.90 (-1.56%) | $36.58 | $35.87 | 3.12 M | $80.13 B |
| 01/08/2025 | $36.55 | $36.74 (0.52%) | $36.74 | $36.37 | 2.61 M | $82.01 B |
| 01/07/2025 | $37.05 | $36.78 (-0.73%) | $37.34 | $36.74 | 2.72 M | $82.10 B |
| 01/06/2025 | $36.90 | $36.97 (0.19%) | $37.23 | $36.72 | 3.19 M | $82.52 B |
| 01/03/2025 | $36.92 | $36.99 (0.19%) | $37.03 | $36.75 | 1.94 M | $82.57 B |
| 01/02/2025 | $36.49 | $36.54 (0.14%) | $36.69 | $36.40 | 2.40 M | $81.95 B |
| 12/31/2024 | $36.05 | $36.32 (0.75%) | $36.40 | $36.05 | 2.04 M | $81.45 B |
| 12/30/2024 | $36.22 | $36.06 (-0.44%) | $36.24 | $35.91 | 2.07 M | $80.87 B |
| 12/27/2024 | $36.16 | $36.31 (0.41%) | $36.49 | $36.13 | 2.58 M | $81.43 B |
| 12/26/2024 | $36.11 | $36.43 (0.89%) | $36.57 | $36.07 | 2.05 M | $81.70 B |
| 12/24/2024 | $36.05 | $36.26 (0.58%) | $36.27 | $36.05 | 966,700 | $81.32 B |
| 12/23/2024 | $36.27 | $36.22 (-0.14%) | $36.35 | $35.85 | 2.64 M | $81.23 B |
| 12/20/2024 | $35.86 | $36.24 (1.06%) | $36.45 | $35.85 | 5.48 M | $81.27 B |
| 12/19/2024 | $37.11 | $36.87 (-0.65%) | $37.16 | $36.86 | 3.80 M | $82.69 B |
| 12/18/2024 | $37.29 | $37.00 (-0.78%) | $37.47 | $36.98 | 3.34 M | $82.98 B |
| 12/17/2024 | $37.45 | $37.29 (-0.43%) | $37.58 | $37.22 | 3.85 M | $83.63 B |
| 12/16/2024 | $37.67 | $37.64 (-0.08%) | $37.92 | $37.58 | 3.39 M | $84.41 B |
| 12/13/2024 | $37.75 | $37.65 (-0.26%) | $37.79 | $37.48 | 2.12 M | $84.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
