5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
+4.44%
3 MONTH PERFORMANCE
+1.78%
6 MONTH PERFORMANCE
+19.30%
YEAR-TO-DATE PERFORMANCE
+56.98%
1 YEAR PERFORMANCE
+50.83%
British American Tobacco p.l.c. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | $55.12 | $55.25 (0.24%) | $55.73 | $55.11 | 3.13 M | $122.44 B |
| 11/20/2025 | $54.97 | $54.75 (-0.4%) | $55.03 | $54.51 | 2.67 M | $121.33 B |
| 11/19/2025 | $54.82 | $54.74 (-0.15%) | $55.10 | $54.57 | 4.25 M | $121.31 B |
| 11/18/2025 | $54.69 | $54.86 (0.31%) | $55.22 | $54.33 | 6.04 M | $121.58 B |
| 11/17/2025 | $54.74 | $54.71 (-0.05%) | $54.97 | $54.56 | 4.74 M | $121.24 B |
| 11/14/2025 | $53.63 | $54.13 (0.93%) | $54.13 | $53.33 | 3.47 M | $119.96 B |
| 11/13/2025 | $55.52 | $54.48 (-1.87%) | $55.54 | $54.45 | 4.40 M | $120.73 B |
| 11/12/2025 | $55.76 | $55.82 (0.11%) | $56.03 | $55.64 | 2.22 M | $123.70 B |
| 11/11/2025 | $56.06 | $55.76 (-0.54%) | $56.24 | $55.76 | 3.30 M | $123.57 B |
| 11/10/2025 | $54.84 | $55.42 (1.06%) | $55.49 | $54.56 | 4.28 M | $122.82 B |
| 11/07/2025 | $54.57 | $54.59 (0.04%) | $54.69 | $54.23 | 3.20 M | $120.98 B |
| 11/06/2025 | $54.13 | $54.21 (0.15%) | $54.73 | $54.13 | 4.55 M | $120.14 B |
| 11/05/2025 | $53.68 | $53.88 (0.37%) | $54.19 | $53.66 | 7.23 M | $119.40 B |
| 11/04/2025 | $52.65 | $52.98 (0.63%) | $53.02 | $52.43 | 4.43 M | $117.41 B |
| 11/03/2025 | $51.98 | $52.44 (0.88%) | $52.79 | $51.80 | 4.99 M | $116.21 B |
| 10/31/2025 | $51.15 | $51.19 (0.08%) | $51.52 | $51.03 | 3.38 M | $113.44 B |
| 10/30/2025 | $51.20 | $51.28 (0.16%) | $51.53 | $50.84 | 4.49 M | $113.64 B |
| 10/29/2025 | $52.23 | $51.72 (-0.98%) | $52.43 | $51.62 | 3.15 M | $114.62 B |
| 10/28/2025 | $52.16 | $52.46 (0.58%) | $52.52 | $52.07 | 2.67 M | $116.26 B |
| 10/27/2025 | $52.69 | $52.09 (-1.14%) | $52.77 | $52.09 | 3.03 M | $115.44 B |
| 10/24/2025 | $51.77 | $52.07 (0.58%) | $52.18 | $51.68 | 2.74 M | $115.39 B |
| 10/23/2025 | $51.48 | $51.85 (0.72%) | $51.95 | $51.31 | 4.40 M | $114.91 B |
| 10/22/2025 | $50.67 | $51.14 (0.93%) | $51.17 | $50.54 | 3.93 M | $113.33 B |
| 10/21/2025 | $51.16 | $50.39 (-1.51%) | $51.16 | $49.88 | 4.52 M | $111.67 B |
| 10/20/2025 | $51.43 | $51.16 (-0.52%) | $51.46 | $51.07 | 3.21 M | $113.38 B |
| 10/17/2025 | $51.38 | $51.62 (0.47%) | $51.70 | $51.24 | 4.04 M | $114.40 B |
| 10/16/2025 | $51.21 | $51.14 (-0.14%) | $51.60 | $50.84 | 3.57 M | $113.33 B |
| 10/15/2025 | $50.64 | $50.75 (0.22%) | $51.04 | $50.59 | 3.33 M | $112.47 B |
| 10/14/2025 | $50.15 | $51.10 (1.89%) | $51.25 | $50.13 | 3.93 M | $113.24 B |
| 10/13/2025 | $50.97 | $50.81 (-0.31%) | $51.15 | $50.64 | 3.26 M | $112.60 B |
| 10/10/2025 | $50.84 | $51.54 (1.38%) | $51.61 | $50.84 | 5.80 M | $114.22 B |
| 10/09/2025 | $51.35 | $51.36 (0.02%) | $51.36 | $50.91 | 4.10 M | $113.82 B |
| 10/08/2025 | $51.82 | $51.60 (-0.42%) | $51.82 | $51.36 | 3.17 M | $114.35 B |
| 10/07/2025 | $51.39 | $51.98 (1.15%) | $52.10 | $51.36 | 3.84 M | $115.19 B |
| 10/06/2025 | $51.12 | $51.18 (0.12%) | $51.27 | $50.92 | 3.90 M | $113.42 B |
| 10/03/2025 | $51.57 | $51.24 (-0.64%) | $51.79 | $51.18 | 4.11 M | $113.55 B |
| 10/02/2025 | $52.47 | $52.35 (-0.23%) | $52.86 | $52.29 | 3.75 M | $116.01 B |
| 10/01/2025 | $53.18 | $52.28 (-1.69%) | $53.21 | $52.24 | 3.95 M | $115.86 B |
| 09/30/2025 | $52.80 | $53.08 (0.53%) | $53.15 | $52.80 | 7.10 M | $117.63 B |
| 09/29/2025 | $52.85 | $52.83 (-0.04%) | $52.94 | $52.30 | 3.17 M | $117.08 B |
| 09/26/2025 | $52.68 | $53.00 (0.61%) | $53.01 | $52.66 | 3.10 M | $115.17 B |
| 09/25/2025 | $53.02 | $52.35 (-1.26%) | $53.10 | $52.31 | 4.48 M | $113.75 B |
| 09/24/2025 | $52.64 | $52.38 (-0.49%) | $52.66 | $51.78 | 6.01 M | $113.82 B |
| 09/23/2025 | $53.30 | $53.19 (-0.21%) | $53.34 | $52.60 | 5.59 M | $115.58 B |
| 09/22/2025 | $54.49 | $53.87 (-1.14%) | $54.56 | $53.46 | 3.64 M | $117.06 B |
| 09/19/2025 | $54.99 | $54.70 (-0.53%) | $55.05 | $54.37 | 5.49 M | $118.86 B |
| 09/18/2025 | $55.32 | $54.92 (-0.72%) | $55.54 | $54.86 | 2.91 M | $119.34 B |
| 09/17/2025 | $56.14 | $56.03 (-0.2%) | $56.27 | $55.85 | 2.93 M | $121.75 B |
| 09/16/2025 | $55.76 | $55.79 (0.05%) | $56.00 | $55.63 | 2.36 M | $121.23 B |
| 09/15/2025 | $56.56 | $56.03 (-0.94%) | $56.68 | $55.83 | 4.20 M | $121.75 B |
| 09/12/2025 | $56.71 | $56.59 (-0.21%) | $56.97 | $56.25 | 4.81 M | $122.97 B |
| 09/11/2025 | $56.43 | $57.31 (1.56%) | $57.43 | $56.33 | 3.50 M | $124.53 B |
| 09/10/2025 | $56.43 | $56.26 (-0.3%) | $56.59 | $55.91 | 2.77 M | $122.25 B |
| 09/09/2025 | $56.33 | $56.26 (-0.12%) | $56.42 | $56.06 | 3.29 M | $122.25 B |
| 09/08/2025 | $56.19 | $56.19 (0%) | $56.48 | $55.93 | 4.44 M | $122.10 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.
