5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-10.77%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+19.61%
British American Tobacco Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $59.71 | $59.56 (-0.25%) | $59.98 | $59.46 | 2.31 M | $133.27 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 |
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.
