5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-4.93%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
+16.62%
YEAR-TO-DATE PERFORMANCE
+23.15%
1 YEAR PERFORMANCE
+23.15%
British American Tobacco p.l.c. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $36.22 | $36.06 (-0.44%) | $36.24 | $35.91 | 2.07 M | $80.73 B |
| 12/27/2024 | $36.16 | $36.31 (0.41%) | $36.49 | $36.13 | 2.58 M | $81.43 B |
| 12/26/2024 | $36.11 | $36.43 (0.89%) | $36.57 | $36.07 | 2.05 M | $81.70 B |
| 12/24/2024 | $36.05 | $36.26 (0.58%) | $36.27 | $36.05 | 966,700 | $81.32 B |
| 12/23/2024 | $36.27 | $36.22 (-0.14%) | $36.35 | $35.85 | 2.64 M | $81.23 B |
| 12/20/2024 | $35.86 | $36.24 (1.06%) | $36.45 | $35.85 | 5.48 M | $81.27 B |
| 12/19/2024 | $37.11 | $36.87 (-0.65%) | $37.16 | $36.86 | 3.80 M | $82.69 B |
| 12/18/2024 | $37.29 | $37.00 (-0.78%) | $37.47 | $36.98 | 3.34 M | $82.98 B |
| 12/17/2024 | $37.45 | $37.29 (-0.43%) | $37.58 | $37.22 | 3.85 M | $83.63 B |
| 12/16/2024 | $37.67 | $37.64 (-0.08%) | $37.92 | $37.58 | 3.39 M | $84.41 B |
| 12/13/2024 | $37.75 | $37.65 (-0.26%) | $37.79 | $37.48 | 2.12 M | $84.44 B |
| 12/12/2024 | $37.58 | $37.56 (-0.05%) | $37.79 | $37.47 | 2.60 M | $84.23 B |
| 12/11/2024 | $38.10 | $37.74 (-0.94%) | $38.22 | $37.71 | 3.03 M | $84.64 B |
| 12/10/2024 | $37.74 | $37.73 (-0.03%) | $37.86 | $37.55 | 1.81 M | $84.61 B |
| 12/09/2024 | $38.00 | $37.86 (-0.37%) | $38.16 | $37.74 | 5.26 M | $84.91 B |
| 12/06/2024 | $37.79 | $37.80 (0.03%) | $38.05 | $37.60 | 7.81 M | $84.77 B |
| 12/05/2024 | $37.74 | $37.78 (0.11%) | $38.00 | $37.69 | 8.68 M | $84.73 B |
| 12/04/2024 | $37.24 | $37.19 (-0.13%) | $37.32 | $37.06 | 5.60 M | $83.40 B |
| 12/03/2024 | $37.59 | $37.03 (-1.49%) | $37.64 | $36.99 | 6.17 M | $83.04 B |
| 12/02/2024 | $38.05 | $37.73 (-0.84%) | $38.05 | $37.51 | 4.67 M | $84.61 B |
| 11/29/2024 | $37.81 | $37.94 (0.34%) | $38.00 | $37.75 | 2.26 M | $85.09 B |
| 11/27/2024 | $37.84 | $37.94 (0.26%) | $38.18 | $37.83 | 2.26 M | $85.09 B |
| 11/26/2024 | $37.68 | $37.71 (0.08%) | $37.73 | $37.50 | 2.70 M | $84.57 B |
| 11/25/2024 | $37.60 | $37.33 (-0.72%) | $37.65 | $37.32 | 2.51 M | $83.72 B |
| 11/22/2024 | $37.07 | $37.38 (0.84%) | $37.41 | $37.03 | 2.75 M | $83.83 B |
| 11/21/2024 | $36.97 | $36.98 (0.03%) | $37.04 | $36.82 | 3.00 M | $82.93 B |
| 11/20/2024 | $36.94 | $37.08 (0.38%) | $37.09 | $36.89 | 2.59 M | $83.16 B |
| 11/19/2024 | $36.58 | $36.93 (0.96%) | $36.99 | $36.52 | 3.25 M | $82.82 B |
| 11/18/2024 | $36.32 | $36.68 (0.99%) | $36.70 | $36.25 | 3.95 M | $82.26 B |
| 11/15/2024 | $35.78 | $36.39 (1.7%) | $36.43 | $35.76 | 8.65 M | $81.61 B |
| 11/14/2024 | $35.48 | $35.49 (0.03%) | $35.71 | $35.42 | 4.52 M | $79.59 B |
| 11/13/2024 | $35.44 | $35.42 (-0.06%) | $35.46 | $35.19 | 4.23 M | $79.43 B |
| 11/12/2024 | $35.30 | $35.24 (-0.17%) | $35.31 | $34.99 | 3.28 M | $79.03 B |
| 11/11/2024 | $35.20 | $35.15 (-0.14%) | $35.44 | $35.09 | 2.35 M | $78.83 B |
| 11/08/2024 | $35.40 | $35.39 (-0.03%) | $35.49 | $35.24 | 3.75 M | $79.37 B |
| 11/07/2024 | $35.73 | $35.40 (-0.92%) | $35.90 | $35.40 | 3.38 M | $79.39 B |
| 11/06/2024 | $35.97 | $35.64 (-0.92%) | $36.00 | $35.20 | 5.14 M | $79.93 B |
| 11/05/2024 | $35.28 | $35.46 (0.51%) | $35.54 | $35.18 | 3.20 M | $79.52 B |
| 11/04/2024 | $35.33 | $35.11 (-0.62%) | $35.38 | $34.96 | 2.79 M | $78.74 B |
| 11/01/2024 | $35.26 | $35.07 (-0.54%) | $35.47 | $34.96 | 5.08 M | $78.65 B |
| 10/31/2024 | $34.24 | $34.98 (2.16%) | $35.05 | $34.24 | 7.22 M | $78.45 B |
| 10/30/2024 | $34.53 | $34.36 (-0.49%) | $34.57 | $34.26 | 7.55 M | $77.06 B |
| 10/29/2024 | $34.89 | $34.46 (-1.23%) | $34.91 | $34.45 | 6.51 M | $77.28 B |
| 10/28/2024 | $34.73 | $34.91 (0.52%) | $34.96 | $34.67 | 2.54 M | $78.29 B |
| 10/25/2024 | $34.79 | $34.47 (-0.92%) | $34.83 | $34.46 | 2.72 M | $77.30 B |
| 10/24/2024 | $34.78 | $34.65 (-0.37%) | $34.85 | $34.52 | 4.06 M | $77.71 B |
| 10/23/2024 | $34.66 | $34.71 (0.14%) | $34.76 | $34.55 | 4.10 M | $77.84 B |
| 10/22/2024 | $34.18 | $34.89 (2.08%) | $34.89 | $34.17 | 4.47 M | $78.25 B |
| 10/21/2024 | $34.47 | $34.25 (-0.64%) | $34.60 | $34.21 | 4.15 M | $76.81 B |
| 10/18/2024 | $34.43 | $34.50 (0.2%) | $34.57 | $34.36 | 4.84 M | $77.37 B |
| 10/17/2024 | $35.57 | $35.37 (-0.56%) | $35.60 | $35.32 | 3.04 M | $79.32 B |
| 10/16/2024 | $35.77 | $35.80 (0.08%) | $36.01 | $35.69 | 2.77 M | $80.29 B |
| 10/15/2024 | $35.49 | $35.41 (-0.23%) | $35.71 | $35.32 | 4.50 M | $79.41 B |
| 10/14/2024 | $35.15 | $35.45 (0.85%) | $35.50 | $35.09 | 6.50 M | $79.50 B |
| 10/11/2024 | $35.08 | $35.18 (0.29%) | $35.25 | $34.99 | 3.65 M | $78.90 B |
| 10/10/2024 | $35.52 | $35.11 (-1.15%) | $35.58 | $35.04 | 3.67 M | $78.74 B |
| 10/09/2024 | $35.21 | $35.48 (0.77%) | $35.57 | $35.17 | 2.30 M | $79.57 B |
| 10/08/2024 | $35.33 | $35.22 (-0.31%) | $35.33 | $35.12 | 2.34 M | $78.99 B |
| 10/07/2024 | $35.35 | $35.20 (-0.42%) | $35.38 | $35.14 | 2.99 M | $78.57 B |
| 10/04/2024 | $34.99 | $35.29 (0.86%) | $35.31 | $34.96 | 3.10 M | $78.77 B |
| 10/03/2024 | $35.24 | $35.11 (-0.37%) | $35.34 | $35.02 | 7.90 M | $78.37 B |
| 10/02/2024 | $36.32 | $35.97 (-0.96%) | $36.36 | $35.90 | 5.34 M | $80.29 B |
| 10/01/2024 | $36.55 | $36.45 (-0.27%) | $36.78 | $36.33 | 8.34 M | $81.36 B |
| 09/30/2024 | $36.69 | $36.58 (-0.3%) | $36.76 | $36.48 | 5.41 M | $81.32 B |