5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
-7.13%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+30.88%
British American Tobacco Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $59.73 | $59.65 (-0.13%) | $59.98 | $59.48 | 1.53 M | $133.78 B |
| 05/05/2026 | $58.66 | $59.40 (1.26%) | $59.55 | $58.38 | 3.48 M | $132.91 B |
| 05/04/2026 | $58.54 | $58.35 (-0.32%) | $59.10 | $58.11 | 1.77 M | $130.56 B |
| 05/01/2026 | $58.79 | $58.71 (-0.14%) | $59.45 | $58.68 | 3.69 M | $131.36 B |
| 04/30/2026 | $58.36 | $58.80 (0.75%) | $59.00 | $58.30 | 3.42 M | $131.56 B |
| 04/29/2026 | $58.07 | $57.45 (-1.07%) | $58.20 | $57.28 | 3.24 M | $128.54 B |
| 04/28/2026 | $57.87 | $58.47 (1.04%) | $58.47 | $57.63 | 2.80 M | $130.83 B |
| 04/27/2026 | $57.66 | $57.32 (-0.59%) | $58.07 | $57.27 | 2.63 M | $128.25 B |
| 04/24/2026 | $58.96 | $58.09 (-1.48%) | $58.96 | $57.95 | 3.73 M | $129.98 B |
| 04/23/2026 | $56.69 | $57.28 (1.04%) | $57.44 | $56.69 | 4.38 M | $128.16 B |
| 04/22/2026 | $55.37 | $56.17 (1.44%) | $56.20 | $55.22 | 3.87 M | $125.68 B |
| 04/21/2026 | $56.32 | $54.83 (-2.65%) | $56.47 | $54.83 | 4.23 M | $122.68 B |
| 04/20/2026 | $57.05 | $57.06 (0.02%) | $57.29 | $56.90 | 3.03 M | $127.67 B |
| 04/17/2026 | $55.93 | $56.68 (1.34%) | $56.69 | $55.58 | 4.13 M | $126.82 B |
| 04/16/2026 | $56.80 | $56.14 (-1.16%) | $57.00 | $56.04 | 2.87 M | $125.61 B |
| 04/15/2026 | $57.21 | $56.68 (-0.93%) | $57.37 | $56.62 | 3.51 M | $126.82 B |
| 04/14/2026 | $57.65 | $57.51 (-0.24%) | $57.90 | $57.26 | 4.67 M | $128.68 B |
| 04/13/2026 | $59.21 | $58.69 (-0.88%) | $59.49 | $58.42 | 3.85 M | $131.32 B |
| 04/10/2026 | $59.12 | $58.81 (-0.52%) | $59.13 | $58.51 | 3.60 M | $131.59 B |
| 04/09/2026 | $58.29 | $58.85 (0.96%) | $59.17 | $57.76 | 5.13 M | $131.68 B |
| 04/08/2026 | $58.29 | $59.95 (2.85%) | $60.00 | $57.83 | 4.55 M | $134.14 B |
| 04/07/2026 | $59.03 | $58.80 (-0.39%) | $59.25 | $58.62 | 3.45 M | $131.56 B |
| 04/06/2026 | $58.33 | $58.71 (0.65%) | $58.92 | $58.11 | 4.26 M | $131.36 B |
| 04/02/2026 | $58.02 | $58.28 (0.45%) | $58.75 | $57.81 | 5.47 M | $130.40 B |
| 04/01/2026 | $57.91 | $57.89 (-0.03%) | $58.14 | $56.06 | 6.64 M | $129.53 B |
| 03/31/2026 | $58.86 | $58.47 (-0.66%) | $58.96 | $57.60 | 5.39 M | $130.83 B |
| 03/30/2026 | $58.34 | $58.26 (-0.14%) | $58.65 | $57.90 | 5.43 M | $130.36 B |
| 03/27/2026 | $57.47 | $57.80 (0.57%) | $58.23 | $57.30 | 3.74 M | $129.33 B |
| 03/26/2026 | $58.43 | $58.26 (-0.29%) | $58.77 | $58.12 | 4.07 M | $130.36 B |
| 03/25/2026 | $58.15 | $58.45 (0.52%) | $58.65 | $58.07 | 3.10 M | $130.78 B |
| 03/24/2026 | $57.68 | $57.76 (0.14%) | $58.43 | $57.55 | 3.78 M | $129.24 B |
| 03/23/2026 | $57.25 | $57.92 (1.17%) | $58.13 | $56.97 | 4.81 M | $129.60 B |
| 03/20/2026 | $58.62 | $57.37 (-2.13%) | $58.79 | $57.18 | 5.53 M | $128.37 B |
| 03/19/2026 | $57.94 | $58.72 (1.35%) | $58.88 | $57.88 | 5.05 M | $131.39 B |
| 03/18/2026 | $59.54 | $58.09 (-2.44%) | $60.43 | $57.99 | 5.42 M | $129.98 B |
| 03/17/2026 | $61.02 | $60.55 (-0.77%) | $61.38 | $60.46 | 5.14 M | $135.48 B |
| 03/16/2026 | $60.85 | $60.94 (0.15%) | $61.63 | $60.77 | 4.80 M | $136.35 B |
| 03/13/2026 | $59.98 | $59.93 (-0.08%) | $60.42 | $59.73 | 7.06 M | $134.09 B |
| 03/12/2026 | $59.12 | $59.89 (1.3%) | $60.07 | $58.98 | 6.98 M | $134.00 B |
| 03/11/2026 | $59.24 | $59.16 (-0.14%) | $59.33 | $58.54 | 6.39 M | $132.37 B |
| 03/10/2026 | $58.83 | $59.41 (0.99%) | $59.95 | $58.79 | 3.50 M | $132.93 B |
| 03/09/2026 | $57.74 | $58.33 (1.02%) | $58.61 | $57.29 | 4.12 M | $130.51 B |
| 03/06/2026 | $57.32 | $57.87 (0.96%) | $57.93 | $56.97 | 5.40 M | $129.48 B |
| 03/05/2026 | $59.43 | $58.59 (-1.41%) | $59.52 | $58.03 | 6.63 M | $131.09 B |
| 03/04/2026 | $61.25 | $61.01 (-0.39%) | $61.43 | $60.52 | 5.07 M | $136.51 B |
| 03/03/2026 | $60.68 | $60.41 (-0.44%) | $60.85 | $59.42 | 7.06 M | $135.17 B |
| 03/02/2026 | $62.26 | $62.12 (-0.22%) | $62.63 | $61.86 | 6.50 M | $138.99 B |
| 02/27/2026 | $62.14 | $62.65 (0.82%) | $62.98 | $62.07 | 7.85 M | $140.18 B |
| 02/26/2026 | $62.47 | $62.67 (0.32%) | $63.03 | $62.45 | 4.56 M | $140.22 B |
| 02/25/2026 | $62.07 | $63.03 (1.55%) | $63.22 | $62.03 | 4.50 M | $141.03 B |
| 02/24/2026 | $62.00 | $61.91 (-0.15%) | $62.01 | $60.95 | 4.50 M | $138.52 B |
| 02/23/2026 | $62.08 | $62.10 (0.03%) | $62.98 | $62.08 | 6.30 M | $138.95 B |
| 02/20/2026 | $61.93 | $62.08 (0.24%) | $62.30 | $61.52 | 5.22 M | $138.90 B |
| 02/19/2026 | $59.03 | $60.99 (3.32%) | $61.03 | $58.99 | 4.54 M | $136.46 B |
| 02/18/2026 | $59.29 | $58.87 (-0.71%) | $59.35 | $58.70 | 5.16 M | $131.72 B |
| 02/17/2026 | $58.75 | $58.91 (0.27%) | $59.09 | $58.55 | 6.28 M | $131.81 B |
| 02/13/2026 | $59.60 | $59.50 (-0.17%) | $59.99 | $59.09 | 6.74 M | $131.86 B |
| 02/12/2026 | $59.18 | $60.61 (2.42%) | $60.84 | $59.06 | 10.26 M | $134.32 B |
| 02/11/2026 | $60.27 | $60.33 (0.1%) | $61.00 | $60.08 | 4.33 M | $133.70 B |
| 02/10/2026 | $60.03 | $60.19 (0.27%) | $60.41 | $59.35 | 4.36 M | $133.39 B |
| 02/09/2026 | $61.80 | $61.15 (-1.05%) | $61.86 | $60.69 | 5.52 M | $135.52 B |
| 02/06/2026 | $62.34 | $62.80 (0.74%) | $63.03 | $62.30 | 4.54 M | $139.17 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.
