5 DAY PERFORMANCE
-5.20%
1 MONTH PERFORMANCE
+10.29%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
-1.82%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+8.24%
British American Tobacco Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $62.93 | $63.30 (0.58%) | $64.35 | $62.83 | 6.59 M | |
| 11/04/2026 | $62.06 | $62.97 (1.47%) | $63.04 | $61.82 | 5.65 M | $136.33 B |
| 11/03/2026 | $61.29 | $60.90 (-0.64%) | $61.31 | $60.70 | 3.97 M | $131.85 B |
| 11/02/2026 | $61.71 | $61.91 (0.32%) | $61.97 | $61.37 | 3.28 M | $134.04 B |
| 10/30/2026 | $61.79 | $61.52 (-0.44%) | $62.27 | $61.25 | 4.82 M | $133.19 B |
| 10/29/2026 | $60.33 | $61.07 (1.23%) | $61.07 | $60.20 | 3.98 M | $132.22 B |
| 10/28/2026 | $59.92 | $59.80 (-0.2%) | $60.19 | $59.75 | 3.84 M | $129.47 B |
| 10/27/2026 | $59.32 | $59.83 (0.86%) | $60.07 | $59.28 | 5.10 M | $129.53 B |
| 10/26/2026 | $59.38 | $60.10 (1.21%) | $60.58 | $59.37 | 6.35 M | $130.12 B |
| 10/23/2026 | $59.56 | $59.48 (-0.13%) | $59.73 | $58.99 | 4.48 M | $128.77 B |
| 10/22/2026 | $59.51 | $60.47 (1.61%) | $60.51 | $59.28 | 7.02 M | $130.92 B |
| 10/21/2026 | $58.66 | $58.90 (0.41%) | $59.01 | $58.39 | 5.57 M | $127.52 B |
| 10/20/2026 | $58.94 | $59.11 (0.29%) | $59.55 | $58.85 | 6.37 M | $127.97 B |
| 10/19/2026 | $59.13 | $58.51 (-1.05%) | $59.22 | $58.48 | 6.02 M | $126.67 B |
| 10/16/2026 | $59.03 | $60.00 (1.64%) | $60.02 | $58.97 | 13.32 M | $129.90 B |
| 10/15/2026 | $58.48 | $58.00 (-0.82%) | $58.77 | $57.62 | 8.58 M | $125.57 B |
| 10/14/2026 | $56.18 | $56.66 (0.85%) | $56.67 | $55.79 | 4.33 M | $122.67 B |
| 10/13/2026 | $56.29 | $55.65 (-1.14%) | $56.29 | $55.55 | 3.71 M | $120.48 B |
| 10/12/2026 | $55.64 | $55.62 (-0.04%) | $55.92 | $55.42 | 2.80 M | $120.42 B |
| 10/09/2026 | $55.40 | $55.50 (0.18%) | $55.64 | $55.33 | 2.66 M | $120.16 B |
| 10/08/2026 | $54.79 | $55.43 (1.17%) | $55.56 | $54.74 | 3.42 M | $120.01 B |
| 10/07/2026 | $53.66 | $53.90 (0.45%) | $54.09 | $53.44 | 3.56 M | $116.69 B |
| 10/06/2026 | $53.02 | $53.01 (-0.02%) | $53.27 | $52.90 | 4.75 M | $114.77 B |
| 10/05/2026 | $52.56 | $52.88 (0.61%) | $52.93 | $52.06 | 4.56 M | $114.49 B |
| 10/02/2026 | $52.60 | $52.64 (0.08%) | $52.88 | $52.18 | 4.41 M | $113.97 B |
| 10/01/2026 | $54.09 | $53.19 (-1.66%) | $54.27 | $53.13 | 4.56 M | $115.16 B |
| 09/30/2026 | $55.23 | $54.40 (-1.5%) | $55.26 | $54.36 | 4.71 M | $117.78 B |
| 09/29/2026 | $54.93 | $54.85 (-0.15%) | $54.95 | $54.32 | 6.54 M | $118.75 B |
| 09/28/2026 | $55.82 | $56.05 (0.41%) | $56.31 | $55.62 | 3.77 M | $121.35 B |
| 09/25/2026 | $55.56 | $55.63 (0.13%) | $55.67 | $55.21 | 2.96 M | $120.44 B |
| 09/24/2026 | $56.29 | $56.02 (-0.48%) | $56.52 | $55.92 | 3.88 M | $121.28 B |
| 09/23/2026 | $55.31 | $55.85 (0.98%) | $56.41 | $55.18 | 6.03 M | $120.92 B |
| 09/22/2026 | $56.24 | $55.75 (-0.87%) | $56.42 | $55.43 | 4.29 M | $120.70 B |
| 09/21/2026 | $56.38 | $55.75 (-1.12%) | $56.39 | $55.53 | 4.99 M | $120.70 B |
| 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 |
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.
