5 DAY PERFORMANCE
+3.98%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
+1.66%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+6.62%
British American Tobacco Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $56.38 | $55.80 (-1.04%) | $56.39 | $55.66 | 1.24 M | |
| 09/18/2026 | $55.68 | $55.83 (0.27%) | $56.11 | $55.60 | 3.09 M | $120.87 B |
| 09/17/2026 | $56.17 | $56.02 (-0.27%) | $56.41 | $55.71 | 3.24 M | $121.28 B |
| 09/16/2026 | $56.54 | $56.09 (-0.8%) | $56.99 | $55.94 | 3.49 M | $121.43 B |
| 09/15/2026 | $56.46 | $56.52 (0.11%) | $57.23 | $56.35 | 5.42 M | $122.37 B |
| 09/14/2026 | $57.12 | $57.29 (0.3%) | $57.50 | $56.99 | 8.68 M | $124.03 B |
| 09/11/2026 | $56.03 | $55.24 (-1.41%) | $56.14 | $55.05 | 9.41 M | $119.59 B |
| 09/10/2026 | $55.25 | $54.86 (-0.71%) | $55.39 | $54.72 | 10.77 M | $118.77 B |
| 09/09/2026 | $55.20 | $54.33 (-1.58%) | $55.25 | $54.30 | 7.93 M | $117.62 B |
| 09/08/2026 | $55.50 | $55.15 (-0.63%) | $55.97 | $55.08 | 5.39 M | $119.40 B |
| 09/04/2026 | $55.62 | $55.35 (-0.49%) | $55.87 | $55.34 | 4.11 M | $119.83 B |
| 09/03/2026 | $56.11 | $55.97 (-0.25%) | $56.56 | $55.70 | 3.66 M | $121.18 B |
| 09/02/2026 | $55.56 | $55.68 (0.22%) | $55.81 | $55.21 | 4.79 M | $120.55 B |
| 09/01/2026 | $56.17 | $55.92 (-0.45%) | $56.73 | $55.80 | 3.71 M | $121.07 B |
| 08/31/2026 | $56.25 | $55.57 (-1.21%) | $56.25 | $55.56 | 3.57 M | $120.31 B |
| 08/28/2026 | $56.51 | $56.13 (-0.67%) | $56.61 | $55.94 | 4.14 M | $121.52 B |
| 08/27/2026 | $56.88 | $56.28 (-1.05%) | $56.96 | $56.21 | 2.78 M | $121.85 B |
| 08/26/2026 | $56.74 | $57.44 (1.23%) | $57.83 | $56.73 | 3.62 M | $124.36 B |
| 08/25/2026 | $56.28 | $56.47 (0.34%) | $56.53 | $56.05 | 9.05 M | $122.26 B |
| 08/24/2026 | $56.40 | $56.71 (0.55%) | $57.21 | $56.38 | 5.63 M | $122.78 B |
| 08/21/2026 | $56.62 | $56.21 (-0.72%) | $56.78 | $56.13 | 3.54 M | $121.69 B |
| 08/20/2026 | $56.00 | $56.70 (1.25%) | $57.02 | $56.00 | 4.64 M | $122.76 B |
| 08/19/2026 | $56.03 | $55.98 (-0.09%) | $56.21 | $55.66 | 3.66 M | $121.20 B |
| 08/18/2026 | $56.64 | $56.38 (-0.46%) | $56.71 | $56.11 | 4.32 M | $122.06 B |
| 08/17/2026 | $56.56 | $55.73 (-1.47%) | $56.73 | $55.59 | 4.30 M | $120.66 B |
| 08/14/2026 | $56.74 | $57.06 (0.56%) | $57.13 | $56.56 | 4.13 M | $123.53 B |
| 08/13/2026 | $57.30 | $57.35 (0.09%) | $57.67 | $56.95 | 4.70 M | $124.16 B |
| 08/12/2026 | $56.59 | $55.84 (-1.33%) | $56.81 | $55.65 | 5.98 M | $120.89 B |
| 08/11/2026 | $57.09 | $56.81 (-0.49%) | $57.34 | $56.65 | 4.15 M | $122.99 B |
| 08/10/2026 | $58.15 | $57.05 (-1.89%) | $58.16 | $56.85 | 4.18 M | $123.51 B |
| 08/07/2026 | $60.03 | $59.33 (-1.17%) | $60.11 | $59.31 | 2.92 M | $128.45 B |
| 08/06/2026 | $59.59 | $58.73 (-1.44%) | $59.65 | $58.46 | 2.89 M | $127.15 B |
| 08/05/2026 | $59.69 | $59.27 (-0.7%) | $59.74 | $58.78 | 2.83 M | $128.32 B |
| 08/04/2026 | $60.26 | $59.12 (-1.89%) | $60.26 | $58.96 | 3.48 M | $127.99 B |
| 08/03/2026 | $60.83 | $59.56 (-2.09%) | $60.96 | $59.47 | 3.71 M | $128.95 B |
| 07/31/2026 | $61.03 | $60.65 (-0.62%) | $61.82 | $60.32 | 4.62 M | $131.31 B |
| 07/30/2026 | $61.88 | $61.69 (-0.31%) | $62.39 | $60.97 | 5.08 M | $133.56 B |
| 07/29/2026 | $62.78 | $63.07 (0.46%) | $63.34 | $62.65 | 4.47 M | $136.55 B |
| 07/28/2026 | $62.02 | $62.30 (0.45%) | $62.81 | $61.89 | 5.84 M | $134.88 B |
| 07/27/2026 | $60.63 | $60.82 (0.31%) | $61.02 | $60.25 | 2.86 M | $136.08 B |
| 07/24/2026 | $60.55 | $60.96 (0.68%) | $61.26 | $60.37 | 3.05 M | $136.40 B |
| 07/23/2026 | $60.68 | $59.84 (-1.38%) | $60.81 | $59.32 | 4.64 M | $133.89 B |
| 07/22/2026 | $61.49 | $62.06 (0.93%) | $62.82 | $61.49 | 2.98 M | $138.86 B |
| 07/21/2026 | $62.19 | $61.42 (-1.24%) | $62.34 | $61.25 | 3.52 M | $137.43 B |
| 07/20/2026 | $63.04 | $62.49 (-0.87%) | $63.44 | $62.24 | 2.46 M | $139.82 B |
| 07/17/2026 | $62.84 | $62.84 (0%) | $63.67 | $62.16 | 6.12 M | $140.60 B |
| 07/16/2026 | $59.45 | $63.16 (6.24%) | $63.32 | $59.33 | 9.64 M | $141.32 B |
| 07/15/2026 | $58.56 | $58.73 (0.29%) | $59.60 | $58.45 | 3.85 M | $131.41 B |
| 07/14/2026 | $59.20 | $58.20 (-1.69%) | $59.26 | $58.17 | 5.03 M | $130.22 B |
| 07/13/2026 | $59.20 | $58.95 (-0.42%) | $59.30 | $58.57 | 3.37 M | $131.90 B |
| 07/10/2026 | $60.02 | $60.02 (0%) | $60.18 | $59.74 | 2.45 M | $134.29 B |
| 07/09/2026 | $61.10 | $60.87 (-0.38%) | $61.52 | $60.68 | 2.23 M | $136.20 B |
| 07/08/2026 | $61.50 | $61.39 (-0.18%) | $61.98 | $61.13 | 2.91 M | $137.36 B |
| 07/07/2026 | $61.92 | $61.80 (-0.19%) | $62.26 | $61.47 | 4.70 M | $138.28 B |
| 07/06/2026 | $61.69 | $61.46 (-0.37%) | $61.77 | $61.03 | 2.83 M | $137.52 B |
| 07/02/2026 | $61.99 | $61.77 (-0.35%) | $62.60 | $61.41 | 3.48 M | $138.21 B |
| 07/01/2026 | $61.00 | $60.56 (-0.72%) | $61.23 | $60.07 | 4.72 M | $135.50 B |
| 06/30/2026 | $62.79 | $61.76 (-1.64%) | $63.03 | $61.67 | 15.28 M | $138.19 B |
| 06/29/2026 | $62.42 | $62.74 (0.51%) | $62.77 | $62.01 | 3.06 M | $140.38 B |
| 06/26/2026 | $63.10 | $62.76 (-0.54%) | $63.14 | $62.43 | 3.83 M | $140.43 B |
| 06/25/2026 | $61.70 | $62.48 (1.26%) | $62.49 | $61.62 | 3.96 M | $139.80 B |
| 06/24/2026 | $61.19 | $61.39 (0.33%) | $61.77 | $60.93 | 3.63 M | $137.36 B |
| 06/23/2026 | $60.36 | $60.74 (0.63%) | $60.94 | $60.17 | 3.85 M | $135.91 B |
| 06/22/2026 | $58.53 | $58.90 (0.63%) | $59.38 | $58.29 | 4.91 M | $131.79 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.
