5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
-7.13%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+2.88%
British American Tobacco Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $58.70 | $58.91 (0.36%) | $58.95 | $58.23 | 4.80 M | $131.81 B |
| 06/17/2026 | $60.45 | $59.49 (-1.59%) | $60.53 | $59.36 | 3.65 M | $133.11 B |
| 06/16/2026 | $61.58 | $61.38 (-0.32%) | $61.97 | $61.06 | 4.23 M | $137.34 B |
| 06/15/2026 | $62.13 | $61.06 (-1.72%) | $62.40 | $60.96 | 6.06 M | $136.62 B |
| 06/12/2026 | $61.46 | $62.32 (1.4%) | $62.49 | $61.34 | 4.97 M | $139.44 B |
| 06/11/2026 | $61.57 | $61.39 (-0.29%) | $61.98 | $61.00 | 4.67 M | $137.36 B |
| 06/10/2026 | $60.55 | $61.12 (0.94%) | $61.31 | $60.52 | 2.75 M | $136.76 B |
| 06/09/2026 | $59.93 | $59.95 (0.03%) | $60.29 | $59.10 | 4.13 M | $134.14 B |
| 06/08/2026 | $60.16 | $59.69 (-0.78%) | $60.53 | $59.48 | 4.58 M | $133.56 B |
| 06/05/2026 | $58.25 | $59.72 (2.52%) | $60.38 | $58.25 | 5.04 M | $133.62 B |
| 06/04/2026 | $58.45 | $57.85 (-1.03%) | $58.61 | $57.75 | 4.19 M | $129.44 B |
| 06/03/2026 | $59.66 | $58.62 (-1.74%) | $60.26 | $58.57 | 4.31 M | $131.16 B |
| 06/02/2026 | $59.82 | $60.46 (1.07%) | $60.65 | $59.37 | 4.11 M | $135.28 B |
| 06/01/2026 | $62.09 | $61.00 (-1.76%) | $62.24 | $60.99 | 3.29 M | $136.49 B |
| 05/29/2026 | $61.90 | $61.79 (-0.18%) | $62.00 | $61.36 | 3.86 M | $138.25 B |
| 05/28/2026 | $63.74 | $62.92 (-1.29%) | $63.90 | $62.86 | 2.71 M | $140.78 B |
| 05/27/2026 | $64.36 | $64.04 (-0.5%) | $64.56 | $63.77 | 2.60 M | $143.29 B |
| 05/26/2026 | $66.24 | $64.94 (-1.96%) | $66.35 | $64.63 | 3.55 M | $145.30 B |
| 05/22/2026 | $65.11 | $65.36 (0.38%) | $65.72 | $65.07 | 2.71 M | $146.24 B |
| 05/21/2026 | $65.23 | $65.73 (0.77%) | $66.49 | $65.20 | 3.26 M | $147.07 B |
| 05/20/2026 | $66.11 | $65.30 (-1.23%) | $66.54 | $65.19 | 4.03 M | $146.11 B |
| 05/19/2026 | $65.97 | $66.06 (0.14%) | $66.37 | $65.36 | 3.48 M | $147.81 B |
| 05/18/2026 | $66.54 | $66.35 (-0.29%) | $66.66 | $65.73 | 3.63 M | $148.46 B |
| 05/15/2026 | $65.78 | $65.09 (-1.05%) | $65.91 | $64.63 | 4.29 M | $145.64 B |
| 05/14/2026 | $66.68 | $66.70 (0.03%) | $67.30 | $66.17 | 6.09 M | $149.24 B |
| 05/13/2026 | $64.18 | $65.35 (1.82%) | $65.47 | $64.18 | 7.11 M | $146.22 B |
| 05/12/2026 | $61.91 | $63.64 (2.79%) | $63.68 | $61.39 | 7.47 M | $142.39 B |
| 05/11/2026 | $58.86 | $60.44 (2.68%) | $60.45 | $58.86 | 6.67 M | $135.23 B |
| 05/08/2026 | $58.34 | $58.28 (-0.1%) | $58.56 | $57.97 | 3.67 M | $130.40 B |
| 05/07/2026 | $58.58 | $58.08 (-0.85%) | $58.63 | $58.05 | 2.91 M | $129.95 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.
