Cboe UK GBp

British American Tobacco p.l.c. (BATSL.XC)

3,331.00
+42.50
+(1.29%)
At close: May 23 at 4:29:57 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,300.003,334.003,296.003,331.003,331.00590,354
May 22, 20253,310.003,320.003,266.003,288.503,288.50404,925
May 21, 20253,302.003,316.003,267.003,307.003,307.00483,718
May 20, 20253,241.003,301.503,239.003,292.003,292.00546,272
May 19, 20253,184.003,240.003,164.503,221.003,221.00749,496
May 16, 20253,091.003,200.003,082.003,194.003,194.00977,789
May 15, 20253,036.003,073.003,027.003,060.503,060.502,443,064
May 14, 20253,046.003,071.003,020.003,023.003,023.001,570,049
May 13, 20253,074.003,084.003,013.003,028.003,028.001,405,945
May 12, 20253,127.503,153.003,050.003,080.003,080.001,261,240
May 9, 20253,248.003,248.003,123.003,131.003,131.001,100,103
May 8, 20253,328.503,328.503,237.003,244.003,244.00813,877
May 7, 20253,326.003,331.003,290.503,291.003,291.001,088,332
May 6, 20253,273.003,324.003,264.503,290.003,290.001,745,700
May 2, 20253,268.003,268.003,216.003,218.003,218.001,210,423
May 1, 20253,264.003,270.003,225.003,230.003,230.00653,039
Apr 30, 20253,189.003,273.003,184.003,233.003,233.001,303,065
Apr 29, 20253,165.003,176.003,125.003,156.003,156.00731,469
Apr 28, 20253,159.503,167.003,140.003,153.003,153.00407,436
Apr 25, 202531.7131.7431.3731.4031.40422,271
Apr 24, 20253,191.003,212.003,175.003,180.003,180.00533,059
Apr 23, 20253,205.003,205.003,130.003,172.003,172.00730,264
Apr 22, 20253,194.003,206.003,167.003,200.003,200.00802,577
Apr 17, 20253,160.003,173.003,138.003,155.003,155.00613,312
Apr 16, 20253,207.003,213.003,174.003,177.003,177.00831,198
Apr 15, 20253,173.003,203.003,162.003,197.003,197.00620,746
Apr 14, 20253,160.003,175.003,140.003,147.003,147.00639,079
Apr 11, 20253,120.003,170.003,095.003,146.003,146.001,922,813
Apr 10, 20253,086.003,106.003,062.003,080.003,080.00818,796
Apr 9, 20253,113.003,114.003,040.003,073.003,073.00739,962
Apr 8, 20253,104.003,169.003,071.003,139.003,139.001,061,706
Apr 7, 20253,017.003,087.002,917.003,026.003,026.001,956,501
Apr 4, 20253,224.003,262.003,097.503,098.003,098.001,724,883
Apr 3, 20253,148.003,178.003,107.003,171.503,171.50774,001
Apr 2, 20253,182.003,194.003,120.003,121.003,121.00384,555
Apr 1, 20253,190.003,208.003,176.003,192.003,192.00677,183
Mar 31, 20253,120.003,187.503,120.003,178.003,178.00668,255
Mar 28, 20253,113.003,141.003,108.003,129.003,129.00424,909
Mar 27, 2025 60.06 Dividend
Mar 27, 20253,081.003,112.003,076.003,107.003,107.00511,167
Mar 26, 20253,157.003,160.003,098.003,146.003,145.40998,941
Mar 25, 20253,162.003,185.003,126.003,134.003,133.40427,630
Mar 24, 20253,167.003,177.003,149.003,155.003,154.40447,337
Mar 21, 20253,158.003,173.003,145.003,148.003,147.40844,243
Mar 20, 20253,157.003,184.003,150.003,158.003,157.40439,089
Mar 19, 20253,152.003,178.003,143.003,175.003,174.39535,900
Mar 18, 20253,203.003,210.003,140.003,164.003,163.40753,831
Mar 17, 20253,170.003,198.003,164.003,195.003,194.39648,207
Mar 14, 20253,188.003,194.003,156.003,170.503,169.89573,919
Mar 13, 20253,170.003,197.003,159.003,182.003,181.39577,086
Mar 12, 20253,164.003,188.003,148.003,172.003,171.39605,599
Mar 11, 20253,156.003,169.003,109.003,146.003,145.40450,126
Mar 10, 20253,141.003,167.003,120.003,151.003,150.40546,708
Mar 7, 20253,112.003,148.003,079.003,144.503,143.90603,222
Mar 6, 20253,069.003,118.003,047.503,097.003,096.41783,299
Mar 5, 20253,079.003,089.003,054.003,081.003,080.41526,855
Mar 4, 20253,113.003,171.003,110.003,154.003,153.40664,763
Mar 3, 20253,073.003,112.003,062.503,101.003,100.41519,100
Feb 28, 20253,067.003,090.003,056.003,082.003,081.41384,446
Feb 27, 20253,051.003,072.003,049.003,068.003,067.41397,689
Feb 26, 20253,024.003,083.003,019.003,073.003,072.41547,177
Feb 25, 20253,005.503,032.003,004.003,029.003,028.42546,777
Feb 24, 20253,024.003,034.002,996.003,009.003,008.43635,697
Feb 21, 20253,021.003,024.002,940.502,947.002,946.44982,094
Feb 20, 20253,030.503,039.002,980.503,031.003,030.42583,443
Feb 19, 20253,017.003,035.002,996.003,021.003,020.42486,038
Feb 18, 20253,018.003,049.503,014.003,030.003,029.42529,614
Feb 17, 20253,079.503,085.003,022.003,024.003,023.42480,173
Feb 14, 20253,112.003,118.003,066.003,083.003,082.41684,904
Feb 13, 20253,214.003,217.003,058.003,096.003,095.411,790,071
Feb 12, 20253,400.003,410.003,371.503,399.003,398.35588,020
Feb 11, 20253,414.003,416.003,375.003,388.003,387.35399,792
Feb 10, 20253,360.503,399.003,359.503,389.003,388.35541,347
Feb 7, 20253,340.003,356.503,327.003,341.003,340.36583,711
Feb 6, 20253,292.003,339.003,292.003,326.503,325.86697,239
Feb 5, 20253,223.503,286.003,223.503,284.003,283.37732,073
Feb 4, 20253,197.003,223.003,186.003,218.003,217.39446,760
Feb 3, 20253,206.003,224.003,181.003,197.003,196.39561,079
Jan 31, 20253,183.003,205.003,176.003,195.003,194.39223,236
Jan 30, 20253,151.003,190.503,150.003,176.503,175.89430,218
Jan 29, 20253,151.003,184.503,143.003,168.003,167.40386,647
Jan 28, 20253,166.003,184.003,138.003,176.003,175.39618,135
Jan 27, 20253,090.003,157.003,090.003,143.003,142.401,029,458
Jan 24, 20252,993.003,047.002,959.003,001.003,000.43653,892
Jan 23, 20252,969.003,004.002,968.002,994.002,993.43457,386
Jan 22, 20252,971.002,983.002,941.002,955.002,954.44427,748
Jan 21, 20252,956.002,968.002,944.002,951.502,950.94351,234
Jan 20, 20252,964.002,974.002,953.002,961.002,960.43254,051
Jan 17, 20252,929.002,969.002,921.002,955.502,954.94531,741
Jan 16, 20252,906.002,918.002,887.002,907.002,906.45772,062
Jan 15, 20252,920.002,931.002,838.002,907.502,906.941,095,835
Jan 14, 20252,862.002,916.002,847.002,912.002,911.441,338,446
Jan 13, 20252,946.002,962.002,926.002,938.002,937.44326,831
Jan 10, 20252,990.002,995.502,955.002,968.502,967.93423,107
Jan 9, 20252,967.002,995.002,959.002,987.002,986.43139,693
Jan 8, 20252,942.002,967.002,942.002,965.502,964.93287,371
Jan 7, 20252,960.002,968.002,941.002,958.002,957.44236,101
Jan 6, 20252,965.002,965.002,928.002,961.002,960.43309,979
Jan 3, 20252,950.002,981.002,947.002,973.002,972.43247,613
Jan 2, 20252,899.002,958.502,887.002,946.502,945.94246,010
Dec 31, 20242,874.002,881.002,869.002,874.002,873.45128,018
Dec 30, 20242,890.002,894.502,869.002,878.002,877.45231,848
Dec 27, 20242,899.002,901.002,873.002,892.502,891.95410,895
Dec 24, 20242,889.002,893.002,877.002,884.002,883.4590,236
Dec 23, 20242,886.002,901.002,868.002,877.002,876.45224,559
Dec 20, 20242,889.002,891.002,856.002,877.002,876.45331,707
Dec 19, 2024 58.88 Dividend
Dec 19, 20242,875.002,909.502,873.002,888.502,887.95507,349
Dec 18, 20242,950.002,952.002,933.002,948.002,946.85341,318
Dec 17, 20242,970.002,970.002,945.002,946.502,945.35368,788
Dec 16, 20242,984.003,000.002,978.002,983.002,981.83332,165
Dec 13, 20242,975.002,989.002,971.002,988.002,986.83331,621
Dec 12, 20242,953.002,978.002,931.002,975.002,973.84612,677
Dec 11, 20242,970.003,000.002,968.002,997.002,995.83464,532
Dec 10, 20242,980.002,983.002,951.002,968.002,966.84315,781
Dec 9, 20242,973.002,987.002,957.002,980.002,978.84613,417
Dec 6, 20242,973.502,983.002,953.002,969.002,967.84510,602
Dec 5, 20242,938.002,983.502,936.002,969.002,967.841,028,221
Dec 4, 20242,928.002,944.502,923.002,932.002,930.85746,651
Dec 3, 20242,971.002,987.002,940.502,953.002,951.85658,822
Dec 2, 20242,994.003,007.002,972.002,997.002,995.83776,702
Nov 29, 20242,971.002,991.002,967.002,988.502,987.33470,261
Nov 28, 20242,992.002,995.002,954.002,971.502,970.34345,973
Nov 27, 20242,983.003,010.002,978.503,009.503,008.32628,622
Nov 26, 20242,976.002,995.002,962.002,990.002,988.83569,142
Nov 25, 20242,975.002,987.002,962.002,973.002,971.84527,468
Nov 22, 20242,934.002,965.002,929.002,964.002,962.84395,486
Nov 21, 20242,916.002,931.002,914.002,926.502,925.36445,760
Nov 20, 20242,920.002,924.502,894.002,921.002,919.86728,292
Nov 19, 20242,883.002,913.002,878.002,903.002,901.87926,623
Nov 18, 20242,868.002,879.502,864.002,876.502,875.38557,567
Nov 15, 20242,805.002,872.002,803.002,870.502,869.38702,183
Nov 14, 20242,774.002,801.002,749.002,800.502,799.411,186,309
Nov 13, 20242,757.002,784.002,748.002,777.002,775.92658,078
Nov 12, 20242,724.002,765.002,717.002,753.002,751.92721,771
Nov 11, 20242,729.002,748.002,714.002,739.002,737.93296,214
Nov 8, 20242,719.002,739.002,701.502,736.002,734.93325,099
Nov 7, 20242,762.002,770.002,728.002,733.002,731.93410,523
Nov 6, 20242,755.002,829.002,729.002,739.002,737.931,060,284
Nov 5, 20242,708.002,727.002,700.002,718.002,716.94328,674
Nov 4, 20242,707.002,722.002,703.002,704.002,702.94310,826
Nov 1, 20242,706.002,730.002,703.002,704.002,702.94428,967
Oct 31, 20242,639.002,694.002,626.002,693.002,691.95532,956
Oct 30, 20242,642.002,667.002,629.502,646.502,645.47668,080
Oct 29, 20242,677.002,697.002,651.002,657.502,656.46396,959
Oct 28, 20242,662.002,683.002,657.002,681.502,680.45389,435
Oct 25, 20242,657.002,669.502,644.002,662.002,660.96325,773
Oct 24, 20242,670.002,686.002,655.002,657.002,655.96402,071
Oct 23, 20242,680.002,687.002,661.002,664.002,662.96646,407
Oct 22, 20242,631.002,674.002,622.002,673.002,671.96674,605
Oct 21, 20242,639.002,651.002,625.002,630.002,628.97362,072
Oct 18, 20242,656.002,693.002,624.002,637.002,635.97732,628
Oct 17, 20242,753.002,757.002,723.002,729.002,727.93481,417
Oct 16, 20242,719.002,761.502,713.002,748.002,746.93573,036
Oct 15, 20242,700.002,723.002,688.502,705.002,703.94348,568
Oct 14, 20242,685.002,703.002,678.002,699.002,697.95351,098
Oct 11, 20242,682.002,689.002,672.002,674.002,672.96268,287
Oct 10, 20242,707.002,717.502,699.002,705.002,703.94379,608
Oct 9, 20242,681.002,706.002,681.002,705.002,703.94348,608
Oct 8, 20242,684.002,698.002,678.502,687.002,685.95385,104
Oct 7, 20242,685.002,699.002,671.002,687.502,686.45402,126
Oct 4, 20242,668.002,684.002,662.002,672.002,670.96481,523
Oct 3, 20242,686.002,699.002,663.002,676.502,675.45515,980
Oct 2, 20242,736.002,740.002,704.002,707.002,705.94419,649
Oct 1, 20242,732.002,760.002,723.502,759.002,757.92453,272
Sep 30, 20242,754.002,759.002,717.002,720.002,718.94462,444
Sep 27, 20242,752.002,789.002,752.002,769.002,767.92404,283
Sep 26, 2024 58.88 Dividend
Sep 26, 20242,799.002,809.002,729.002,757.002,755.92593,895
Sep 25, 20242,831.002,846.002,826.002,843.502,841.80315,070
Sep 24, 20242,834.002,855.002,824.502,846.002,844.30511,697
Sep 23, 20242,825.002,842.002,815.002,836.002,834.31385,749
Sep 20, 20242,819.502,826.002,796.002,814.002,812.32428,889
Sep 19, 20242,867.002,867.002,817.002,822.002,820.31446,976
Sep 18, 20242,864.502,887.002,857.002,866.002,864.29419,234
Sep 17, 20242,979.002,981.002,889.002,899.002,897.27503,344
Sep 16, 20242,951.002,980.002,950.002,971.002,969.22301,050
Sep 13, 20242,946.002,971.502,944.002,962.002,960.23347,073
Sep 12, 20242,989.502,993.002,940.002,946.002,944.24507,689
Sep 11, 20242,974.002,990.002,949.502,976.002,974.22715,887
Sep 10, 20242,973.002,979.002,959.502,965.502,963.73415,553
Sep 9, 20242,946.002,969.002,928.002,966.002,964.23425,178
Sep 6, 20242,889.002,925.502,888.002,922.502,920.75405,118
Sep 5, 20242,894.002,923.002,894.002,909.002,907.26448,604
Sep 4, 20242,862.002,901.002,862.002,896.002,894.27468,703
Sep 3, 20242,857.002,872.502,833.002,872.002,870.28405,733
Sep 2, 20242,843.002,858.002,839.502,850.002,848.30297,780
Aug 30, 20242,830.002,846.002,819.002,837.002,835.30431,233
Aug 29, 20242,803.002,824.002,794.502,812.002,810.32339,867
Aug 28, 20242,802.002,808.002,783.502,805.002,803.32374,593
Aug 27, 20242,777.002,797.002,770.002,786.002,784.33404,859
Aug 23, 20242,774.002,776.002,752.002,757.002,755.35483,268
Aug 22, 20242,764.502,786.002,763.002,764.002,762.35289,084
Aug 21, 20242,769.002,778.002,762.002,770.502,768.84497,559
Aug 20, 20242,773.002,773.002,754.002,766.002,764.35429,996
Aug 19, 20242,768.002,788.002,759.002,781.002,779.34492,957
Aug 16, 20242,787.002,791.002,763.002,770.002,768.34492,781
Aug 15, 20242,826.002,828.002,791.002,798.002,796.33481,682
Aug 14, 20242,816.002,827.002,790.002,807.002,805.32588,426
Aug 13, 20242,805.002,807.002,791.002,804.002,802.32308,923
Aug 12, 20242,801.002,809.002,794.002,801.002,799.33366,174
Aug 9, 20242,790.002,804.002,780.502,799.502,797.83475,444
Aug 8, 20242,778.002,817.002,755.002,802.002,800.33733,985
Aug 7, 20242,737.002,790.002,732.002,788.002,786.33599,668
Aug 6, 20242,737.002,750.002,691.002,718.002,716.38964,912
Aug 5, 20242,781.002,790.502,659.002,692.002,690.391,590,118
Aug 2, 20242,790.002,815.002,782.002,792.002,790.331,530,583
Aug 1, 20242,772.002,816.002,758.002,788.502,786.83967,221
Jul 31, 20242,787.002,794.002,733.002,737.002,735.36910,093
Jul 30, 20242,760.002,766.002,750.002,756.502,754.85870,913
Jul 29, 20242,741.002,792.002,740.002,763.502,761.851,453,408
Jul 26, 20242,708.002,740.002,700.002,732.002,730.371,132,339
Jul 25, 20242,556.002,718.002,556.002,714.002,712.382,006,569
Jul 24, 20242,557.002,591.502,552.002,573.002,571.46502,669
Jul 23, 20242,589.002,617.502,567.002,582.002,580.46517,951
Jul 22, 20242,572.002,598.502,566.002,589.002,587.45617,348
Jul 19, 20242,545.002,563.502,545.002,558.502,556.97452,367
Jul 18, 20242,523.502,561.002,514.002,557.002,555.47506,558
Jul 17, 20242,474.002,502.002,450.002,496.502,495.01440,244
Jul 16, 20242,472.002,474.502,455.002,463.002,461.53459,872
Jul 15, 20242,490.002,507.002,471.002,477.002,475.52304,554
Jul 12, 20242,500.002,512.002,495.002,504.502,503.00369,779
Jul 11, 20242,493.002,498.002,467.002,482.502,481.02402,039
Jul 10, 20242,492.002,505.002,478.002,486.002,484.51274,972
Jul 9, 20242,461.002,485.002,453.502,478.002,476.52553,583
Jul 8, 20242,463.002,477.002,452.002,456.002,454.53368,207
Jul 5, 20242,478.002,481.002,457.002,459.002,457.53348,862
Jul 4, 20242,465.002,488.002,460.002,469.002,467.52208,260
Jul 3, 20242,445.002,457.002,439.002,453.002,451.53437,014
Jul 2, 20242,441.502,448.002,428.502,433.002,431.55299,882
Jul 1, 20242,458.502,474.002,447.002,453.502,452.03337,132
Jun 28, 20242,445.502,455.002,428.002,435.002,433.54316,449
Jun 27, 2024 58.88 Dividend
Jun 27, 20242,490.002,494.002,435.502,436.002,434.54480,092
Jun 26, 20242,523.002,536.002,498.002,511.002,508.91492,338
Jun 25, 20242,549.002,562.002,515.002,518.002,515.91603,461
Jun 24, 20242,489.002,546.002,489.002,540.002,537.89607,063
Jun 21, 20242,466.502,496.002,461.002,483.002,480.93550,999
Jun 20, 20242,436.002,462.002,422.002,455.002,452.96367,149
Jun 19, 20242,429.002,439.002,424.002,439.002,436.97292,536
Jun 18, 20242,423.002,428.002,407.002,423.002,420.98575,794
Jun 17, 20242,410.502,413.002,390.502,410.002,407.99348,530
Jun 14, 20242,386.002,395.002,375.002,390.002,388.01450,519
Jun 13, 20242,384.002,396.002,368.002,375.502,373.52491,280
Jun 12, 20242,384.002,409.002,382.002,385.502,383.52388,918
Jun 11, 20242,404.002,407.002,370.002,384.502,382.52466,772
Jun 10, 20242,419.002,427.002,394.002,399.002,397.00327,572
Jun 7, 20242,434.002,446.002,415.002,438.002,435.97273,347
Jun 6, 20242,416.002,433.002,401.002,431.002,428.98542,374
Jun 5, 20242,447.002,448.002,423.502,429.002,426.98383,618
Jun 4, 20242,427.002,431.002,388.002,419.002,416.99488,180
Jun 3, 20242,441.002,449.002,430.002,431.002,428.98468,642
May 31, 20242,402.002,427.002,393.002,423.002,420.98353,337
May 30, 20242,351.002,391.002,350.002,390.002,388.01362,735
May 29, 20242,381.002,383.002,352.002,352.502,350.54345,672
May 28, 20242,394.002,396.502,378.502,383.002,381.02293,404
May 24, 20242,409.002,417.002,391.002,392.002,390.01495,966
May 23, 20242,455.002,458.002,427.002,427.002,424.98446,659