5 DAY PERFORMANCE
+5.40%
1 MONTH PERFORMANCE
+6.65%
3 MONTH PERFORMANCE
+12.38%
6 MONTH PERFORMANCE
+6.12%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
+64.04%
British American Tobacco Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $61.54 | $61.96 (0.68%) | $62.18 | $61.38 | 5.19 M | $137.31 B |
| 02/04/2026 | $62.52 | $61.63 (-1.42%) | $62.65 | $61.28 | 4.68 M | $136.58 B |
| 02/03/2026 | $61.11 | $61.87 (1.24%) | $62.04 | $60.95 | 5.24 M | $137.11 B |
| 02/02/2026 | $60.73 | $60.99 (0.43%) | $61.15 | $60.34 | 5.67 M | $135.16 B |
| 01/30/2026 | $60.11 | $60.68 (0.95%) | $60.78 | $59.69 | 7.10 M | $134.47 B |
| 01/29/2026 | $60.11 | $60.22 (0.18%) | $60.82 | $59.70 | 7.05 M | $133.45 B |
| 01/28/2026 | $59.62 | $60.16 (0.91%) | $60.21 | $59.59 | 4.83 M | $133.32 B |
| 01/27/2026 | $59.70 | $60.34 (1.07%) | $60.38 | $59.52 | 6.94 M | $133.72 B |
| 01/26/2026 | $59.30 | $58.99 (-0.52%) | $59.56 | $58.76 | 3.73 M | $130.73 B |
| 01/23/2026 | $58.28 | $59.16 (1.51%) | $59.24 | $58.10 | 3.08 M | $131.11 B |
| 01/22/2026 | $58.03 | $58.22 (0.33%) | $58.54 | $57.74 | 3.21 M | $129.02 B |
| 01/21/2026 | $57.55 | $57.71 (0.28%) | $57.86 | $56.60 | 8.04 M | $127.89 B |
| 01/20/2026 | $56.87 | $56.32 (-0.97%) | $57.37 | $56.31 | 5.94 M | $124.81 B |
| 01/16/2026 | $58.00 | $58.22 (0.38%) | $58.27 | $57.72 | 2.42 M | $129.02 B |
| 01/15/2026 | $57.82 | $58.08 (0.45%) | $58.27 | $57.66 | 2.94 M | $128.71 B |
| 01/14/2026 | $56.22 | $57.44 (2.17%) | $57.48 | $56.22 | 3.81 M | $127.29 B |
| 01/13/2026 | $55.65 | $56.62 (1.74%) | $56.68 | $55.65 | 2.35 M | $125.48 B |
| 01/12/2026 | $55.26 | $55.68 (0.76%) | $55.69 | $55.04 | 2.28 M | $123.39 B |
| 01/09/2026 | $53.70 | $55.19 (2.77%) | $55.24 | $53.66 | 3.70 M | $122.31 B |
| 01/08/2026 | $53.72 | $53.79 (0.13%) | $54.31 | $53.63 | 3.36 M | $119.20 B |
| 01/07/2026 | $53.78 | $53.29 (-0.91%) | $53.79 | $53.28 | 5.16 M | $118.10 B |
| 01/06/2026 | $55.17 | $54.06 (-2.01%) | $55.17 | $54.01 | 3.70 M | $119.80 B |
| 01/05/2026 | $55.67 | $55.50 (-0.31%) | $55.68 | $54.53 | 3.99 M | $122.99 B |
| 01/02/2026 | $56.37 | $56.55 (0.32%) | $56.80 | $56.03 | 2.79 M | $125.32 B |
| 12/31/2025 | $56.53 | $56.62 (0.16%) | $56.76 | $56.49 | 1.38 M | $125.48 B |
| 12/30/2025 | $56.37 | $56.55 (0.32%) | $56.66 | $56.32 | 2.85 M | $125.32 B |
| 12/29/2025 | $56.91 | $57.02 (0.19%) | $57.31 | $56.70 | 2.41 M | $126.36 B |
| 12/26/2025 | $57.33 | $57.27 (-0.1%) | $57.57 | $57.15 | 1.23 M | $126.92 B |
| 12/24/2025 | $57.06 | $57.24 (0.32%) | $57.41 | $56.96 | 900.40 K | $126.85 B |
| 12/23/2025 | $56.89 | $57.04 (0.26%) | $57.19 | $56.81 | 1.68 M | $126.41 B |
| 12/22/2025 | $56.86 | $56.77 (-0.16%) | $57.20 | $56.54 | 2.70 M | $125.81 B |
| 12/19/2025 | $56.35 | $56.45 (0.18%) | $57.03 | $56.20 | 4.83 M | $125.10 B |
| 12/18/2025 | $57.23 | $57.04 (-0.33%) | $57.62 | $57.02 | 2.13 M | $126.41 B |
| 12/17/2025 | $57.31 | $57.17 (-0.24%) | $57.72 | $57.14 | 2.51 M | $126.70 B |
| 12/16/2025 | $57.76 | $57.29 (-0.81%) | $57.85 | $57.22 | 2.04 M | $126.96 B |
| 12/15/2025 | $57.04 | $57.74 (1.23%) | $57.84 | $57.04 | 3.62 M | $127.96 B |
| 12/12/2025 | $57.13 | $57.10 (-0.05%) | $57.22 | $56.31 | 4.11 M | $126.54 B |
| 12/11/2025 | $58.59 | $58.37 (-0.38%) | $58.98 | $58.36 | 2.81 M | $129.35 B |
| 12/10/2025 | $57.82 | $58.76 (1.63%) | $58.83 | $57.82 | 4.01 M | $130.22 B |
| 12/09/2025 | $57.08 | $57.29 (0.37%) | $57.50 | $56.84 | 3.96 M | $126.96 B |
| 12/08/2025 | $57.01 | $57.41 (0.7%) | $57.69 | $56.76 | 3.83 M | $127.23 B |
| 12/05/2025 | $57.25 | $57.01 (-0.42%) | $57.44 | $56.93 | 3.21 M | $126.34 B |
| 12/04/2025 | $57.94 | $58.04 (0.17%) | $58.25 | $57.83 | 6.58 M | $128.62 B |
| 12/03/2025 | $58.60 | $57.51 (-1.86%) | $58.74 | $57.48 | 3.56 M | $127.45 B |
| 12/02/2025 | $58.10 | $57.93 (-0.29%) | $58.17 | $57.69 | 3.59 M | $128.38 B |
| 12/01/2025 | $58.56 | $58.13 (-0.73%) | $58.63 | $58.09 | 3.28 M | $128.82 B |
| 11/28/2025 | $58.04 | $58.66 (1.07%) | $58.70 | $58.00 | 2.33 M | $130.00 B |
| 11/26/2025 | $57.08 | $57.81 (1.28%) | $57.87 | $57.03 | 3.40 M | $128.11 B |
| 11/25/2025 | $56.33 | $56.66 (0.59%) | $56.94 | $56.10 | 4.97 M | $125.56 B |
| 11/24/2025 | $55.55 | $54.78 (-1.39%) | $55.62 | $54.72 | 3.46 M | $121.40 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.
