29th Oct 2025 07:00
British American Tobacco p.l.c.
29 October 2025
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
Date of purchase: | 28 October 2025 |
Number of ordinary shares of 25 pence each purchased: | 174,000 |
Highest price paid per share (pence): | 3,950.00p |
Lowest price paid per share (pence): | 3,871.00p |
Volume weighted average price paid per share (pence): | 3,917.80p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,184,376,741 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,998,061 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Goldman Sachs International on 28 October 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | [email protected]
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 28/10/2025 | 174,000 | 3917.80p | LSE |
British American Tobacco p.l.c. | GB0002875804 | 28/10/2025 | 0 | 0.0000 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 28/10/2025 | 0 | 0.0000 | BATE |
Schedule of purchases - individual transactions
Number of shares purchased | Transaction price (per share) | Market | Time of transaction |
412 | 3,882.00 | LSE | 08:29:52 |
401 | 3,884.00 | LSE | 08:30:24 |
397 | 3,889.00 | LSE | 08:31:04 |
399 | 3,889.00 | LSE | 08:31:16 |
405 | 3,888.00 | LSE | 08:31:18 |
395 | 3,887.00 | LSE | 08:31:32 |
283 | 3,887.00 | LSE | 08:34:14 |
250 | 3,886.00 | LSE | 08:34:19 |
269 | 3,888.00 | LSE | 08:34:45 |
249 | 3,883.00 | LSE | 08:35:26 |
242 | 3,882.00 | LSE | 08:36:05 |
202 | 3,877.00 | LSE | 08:36:42 |
243 | 3,880.00 | LSE | 08:37:55 |
225 | 3,882.00 | LSE | 08:38:38 |
227 | 3,883.00 | LSE | 08:39:45 |
228 | 3,881.00 | LSE | 08:40:15 |
226 | 3,882.00 | LSE | 08:41:30 |
225 | 3,883.00 | LSE | 08:42:51 |
278 | 3,885.00 | LSE | 08:44:55 |
284 | 3,884.00 | LSE | 08:45:00 |
273 | 3,885.00 | LSE | 08:46:06 |
247 | 3,886.00 | LSE | 08:46:37 |
229 | 3,887.00 | LSE | 08:47:30 |
227 | 3,886.00 | LSE | 08:49:17 |
212 | 3,885.00 | LSE | 08:49:53 |
216 | 3,885.00 | LSE | 08:50:04 |
214 | 3,885.00 | LSE | 08:51:07 |
214 | 3,890.00 | LSE | 08:51:55 |
213 | 3,889.00 | LSE | 08:51:55 |
215 | 3,889.00 | LSE | 08:52:43 |
212 | 3,888.00 | LSE | 08:54:17 |
213 | 3,887.00 | LSE | 08:54:20 |
217 | 3,886.00 | LSE | 08:56:50 |
212 | 3,885.00 | LSE | 08:56:55 |
8 | 3,884.00 | LSE | 08:57:08 |
212 | 3,884.00 | LSE | 08:57:08 |
219 | 3,885.00 | LSE | 08:58:00 |
221 | 3,884.00 | LSE | 08:59:09 |
219 | 3,884.00 | LSE | 09:00:07 |
202 | 3,885.00 | LSE | 09:00:51 |
19 | 3,885.00 | LSE | 09:00:51 |
319 | 3,886.00 | LSE | 09:02:36 |
304 | 3,885.00 | LSE | 09:02:42 |
202 | 3,888.00 | LSE | 09:05:05 |
43 | 3,888.00 | LSE | 09:05:05 |
377 | 3,891.00 | LSE | 09:06:45 |
378 | 3,890.00 | LSE | 09:06:45 |
220 | 3,891.00 | LSE | 09:07:25 |
217 | 3,890.00 | LSE | 09:08:45 |
210 | 3,890.00 | LSE | 09:09:39 |
222 | 3,889.00 | LSE | 09:10:00 |
221 | 3,888.00 | LSE | 09:10:05 |
219 | 3,887.00 | LSE | 09:11:21 |
227 | 3,888.00 | LSE | 09:11:57 |
233 | 3,890.00 | LSE | 09:13:14 |
229 | 3,889.00 | LSE | 09:13:23 |
240 | 3,888.00 | LSE | 09:13:50 |
233 | 3,891.00 | LSE | 09:14:49 |
235 | 3,895.00 | LSE | 09:16:13 |
229 | 3,894.00 | LSE | 09:16:22 |
247 | 3,894.00 | LSE | 09:18:07 |
237 | 3,893.00 | LSE | 09:18:18 |
235 | 3,892.00 | LSE | 09:18:18 |
233 | 3,890.00 | LSE | 09:21:00 |
232 | 3,889.00 | LSE | 09:22:05 |
403 | 3,891.00 | LSE | 09:25:21 |
367 | 3,890.00 | LSE | 09:25:37 |
275 | 3,889.00 | LSE | 09:25:38 |
101 | 3,889.00 | LSE | 09:25:38 |
307 | 3,889.00 | LSE | 09:28:18 |
246 | 3,888.00 | LSE | 09:28:48 |
70 | 3,887.00 | LSE | 09:30:44 |
141 | 3,887.00 | LSE | 09:30:44 |
289 | 3,886.00 | LSE | 09:31:15 |
269 | 3,885.00 | LSE | 09:32:08 |
344 | 3,884.00 | LSE | 09:33:14 |
58 | 3,883.00 | LSE | 09:33:58 |
266 | 3,883.00 | LSE | 09:33:58 |
254 | 3,882.00 | LSE | 09:34:09 |
286 | 3,883.00 | LSE | 09:35:45 |
278 | 3,883.00 | LSE | 09:36:51 |
285 | 3,882.00 | LSE | 09:37:11 |
213 | 3,883.00 | LSE | 09:38:03 |
210 | 3,882.00 | LSE | 09:38:29 |
219 | 3,882.00 | LSE | 09:40:15 |
218 | 3,881.00 | LSE | 09:40:28 |
214 | 3,882.00 | LSE | 09:40:33 |
210 | 3,881.00 | LSE | 09:43:45 |
207 | 3,880.00 | LSE | 09:44:10 |
291 | 3,887.00 | LSE | 09:44:37 |
209 | 3,886.00 | LSE | 09:44:45 |
263 | 3,890.00 | LSE | 09:45:32 |
244 | 3,890.00 | LSE | 09:46:47 |
226 | 3,887.00 | LSE | 09:47:28 |
219 | 3,885.00 | LSE | 09:48:21 |
207 | 3,886.00 | LSE | 09:49:06 |
377 | 3,886.00 | LSE | 09:52:26 |
322 | 3,888.00 | LSE | 09:53:39 |
312 | 3,887.00 | LSE | 09:54:00 |
256 | 3,886.00 | LSE | 09:54:30 |
237 | 3,886.00 | LSE | 09:55:48 |
373 | 3,888.00 | LSE | 09:58:49 |
370 | 3,887.00 | LSE | 09:59:53 |
318 | 3,886.00 | LSE | 10:00:00 |
238 | 3,883.00 | LSE | 10:00:31 |
221 | 3,882.00 | LSE | 10:01:06 |
215 | 3,882.00 | LSE | 10:03:30 |
114 | 3,884.00 | LSE | 10:04:40 |
177 | 3,884.00 | LSE | 10:04:40 |
283 | 3,884.00 | LSE | 10:04:58 |
248 | 3,884.00 | LSE | 10:05:22 |
330 | 3,883.00 | LSE | 10:08:45 |
336 | 3,884.00 | LSE | 10:10:08 |
344 | 3,883.00 | LSE | 10:10:44 |
244 | 3,882.00 | LSE | 10:10:44 |
297 | 3,876.00 | LSE | 10:11:22 |
253 | 3,873.00 | LSE | 10:13:19 |
247 | 3,872.00 | LSE | 10:16:00 |
382 | 3,872.00 | LSE | 10:16:21 |
234 | 3,871.00 | LSE | 10:17:38 |
350 | 3,872.00 | LSE | 10:18:17 |
398 | 3,873.00 | LSE | 10:20:04 |
414 | 3,876.00 | LSE | 10:23:16 |
396 | 3,875.00 | LSE | 10:24:10 |
394 | 3,878.00 | LSE | 10:28:26 |
404 | 3,877.00 | LSE | 10:29:31 |
410 | 3,876.00 | LSE | 10:29:31 |
404 | 3,876.00 | LSE | 10:30:15 |
411 | 3,875.00 | LSE | 10:30:39 |
412 | 3,876.00 | LSE | 10:33:28 |
395 | 3,875.00 | LSE | 10:33:46 |
414 | 3,874.00 | LSE | 10:34:38 |
406 | 3,878.00 | LSE | 10:39:13 |
263 | 3,880.00 | LSE | 10:40:03 |
142 | 3,880.00 | LSE | 10:40:03 |
395 | 3,881.00 | LSE | 10:40:58 |
413 | 3,884.00 | LSE | 10:43:22 |
394 | 3,885.00 | LSE | 10:43:29 |
50 | 3,887.00 | LSE | 10:43:29 |
40 | 3,887.00 | LSE | 10:43:29 |
60 | 3,887.00 | LSE | 10:43:29 |
150 | 3,887.00 | LSE | 10:43:29 |
9 | 3,888.00 | LSE | 10:44:02 |
51 | 3,888.00 | LSE | 10:44:02 |
14 | 3,888.00 | LSE | 10:44:02 |
26 | 3,888.00 | LSE | 10:44:02 |
51 | 3,888.00 | LSE | 10:44:02 |
125 | 3,888.00 | LSE | 10:44:10 |
269 | 3,888.00 | LSE | 10:44:27 |
233 | 3,883.00 | LSE | 10:44:48 |
233 | 3,879.00 | LSE | 10:47:03 |
225 | 3,880.00 | LSE | 10:47:44 |
219 | 3,879.00 | LSE | 10:47:44 |
226 | 3,879.00 | LSE | 10:49:27 |
303 | 3,885.00 | LSE | 10:50:41 |
288 | 3,886.00 | LSE | 10:51:53 |
265 | 3,887.00 | LSE | 10:52:44 |
248 | 3,886.00 | LSE | 10:53:52 |
251 | 3,885.00 | LSE | 10:53:52 |
250 | 3,885.00 | LSE | 10:54:43 |
250 | 3,888.00 | LSE | 10:54:43 |
244 | 3,887.00 | LSE | 10:56:39 |
252 | 3,888.00 | LSE | 10:57:03 |
247 | 3,887.00 | LSE | 10:57:44 |
230 | 3,885.00 | LSE | 10:57:46 |
234 | 3,886.00 | LSE | 10:59:42 |
218 | 3,885.00 | LSE | 10:59:43 |
234 | 3,889.00 | LSE | 11:01:18 |
230 | 3,888.00 | LSE | 11:02:06 |
211 | 3,889.00 | LSE | 11:02:12 |
227 | 3,889.00 | LSE | 11:02:40 |
40 | 3,890.00 | LSE | 11:03:12 |
60 | 3,890.00 | LSE | 11:03:12 |
40 | 3,890.00 | LSE | 11:03:12 |
239 | 3,888.00 | LSE | 11:04:31 |
353 | 3,890.00 | LSE | 11:06:30 |
369 | 3,889.00 | LSE | 11:07:08 |
236 | 3,888.00 | LSE | 11:07:10 |
279 | 3,887.00 | LSE | 11:08:05 |
257 | 3,888.00 | LSE | 11:08:24 |
235 | 3,889.00 | LSE | 11:09:01 |
222 | 3,889.00 | LSE | 11:10:10 |
219 | 3,889.00 | LSE | 11:10:14 |
210 | 3,895.00 | LSE | 11:12:30 |
207 | 3,894.00 | LSE | 11:12:36 |
208 | 3,893.00 | LSE | 11:12:36 |
210 | 3,894.00 | LSE | 11:13:12 |
208 | 3,893.00 | LSE | 11:13:33 |
212 | 3,892.00 | LSE | 11:14:42 |
209 | 3,891.00 | LSE | 11:15:49 |
207 | 3,890.00 | LSE | 11:15:56 |
219 | 3,893.00 | LSE | 11:16:56 |
208 | 3,892.00 | LSE | 11:17:32 |
36 | 3,891.00 | LSE | 11:18:28 |
202 | 3,891.00 | LSE | 11:18:28 |
230 | 3,892.00 | LSE | 11:19:33 |
237 | 3,893.00 | LSE | 11:20:31 |
298 | 3,893.00 | LSE | 11:22:18 |
233 | 3,892.00 | LSE | 11:22:59 |
411 | 3,896.00 | LSE | 11:25:41 |
412 | 3,895.00 | LSE | 11:26:33 |
412 | 3,894.00 | LSE | 11:27:26 |
229 | 3,895.00 | LSE | 11:27:58 |
269 | 3,898.00 | LSE | 11:28:14 |
98 | 3,902.00 | LSE | 11:28:15 |
158 | 3,902.00 | LSE | 11:28:15 |
258 | 3,900.00 | LSE | 11:28:55 |
228 | 3,897.00 | LSE | 11:30:27 |
149 | 3,899.00 | LSE | 11:31:43 |
58 | 3,899.00 | LSE | 11:31:43 |
237 | 3,901.00 | LSE | 11:32:36 |
405 | 3,903.00 | LSE | 11:36:48 |
397 | 3,903.00 | LSE | 11:37:26 |
394 | 3,902.00 | LSE | 11:37:26 |
396 | 3,901.00 | LSE | 11:37:26 |
361 | 3,901.00 | LSE | 11:37:30 |
276 | 3,899.00 | LSE | 11:38:10 |
258 | 3,899.00 | LSE | 11:38:56 |
207 | 3,898.00 | LSE | 11:40:25 |
233 | 3,897.00 | LSE | 11:40:25 |
233 | 3,897.00 | LSE | 11:41:43 |
244 | 3,896.00 | LSE | 11:41:44 |
221 | 3,901.00 | LSE | 11:42:18 |
34 | 3,899.00 | LSE | 11:43:30 |
356 | 3,901.00 | LSE | 11:45:26 |
13 | 3,902.00 | LSE | 11:45:46 |
265 | 3,902.00 | LSE | 11:45:46 |
377 | 3,903.00 | LSE | 11:47:00 |
54 | 3,902.00 | LSE | 11:47:26 |
177 | 3,902.00 | LSE | 11:47:26 |
405 | 3,903.00 | LSE | 11:50:46 |
408 | 3,902.00 | LSE | 11:51:10 |
301 | 3,901.00 | LSE | 11:52:31 |
400 | 3,901.00 | LSE | 11:54:21 |
412 | 3,906.00 | LSE | 11:56:03 |
414 | 3,905.00 | LSE | 11:56:03 |
413 | 3,904.00 | LSE | 11:56:04 |
253 | 3,905.00 | LSE | 11:56:38 |
141 | 3,906.00 | LSE | 11:58:42 |
260 | 3,906.00 | LSE | 11:58:42 |
381 | 3,906.00 | LSE | 11:59:24 |
272 | 3,905.00 | LSE | 11:59:59 |
306 | 3,906.00 | LSE | 12:00:57 |
305 | 3,905.00 | LSE | 12:01:05 |
232 | 3,904.00 | LSE | 12:02:03 |
310 | 3,906.00 | LSE | 12:03:15 |
330 | 3,905.00 | LSE | 12:04:01 |
251 | 3,905.00 | LSE | 12:04:28 |
221 | 3,904.00 | LSE | 12:04:28 |
245 | 3,906.00 | LSE | 12:04:59 |
222 | 3,906.00 | LSE | 12:05:35 |
234 | 3,905.00 | LSE | 12:07:06 |
240 | 3,904.00 | LSE | 12:07:25 |
255 | 3,905.00 | LSE | 12:09:15 |
248 | 3,907.00 | LSE | 12:09:25 |
232 | 3,906.00 | LSE | 12:10:25 |
233 | 3,905.00 | LSE | 12:10:25 |
231 | 3,907.00 | LSE | 12:11:15 |
231 | 3,904.00 | LSE | 12:12:46 |
301 | 3,905.00 | LSE | 12:15:25 |
10 | 3,905.00 | LSE | 12:15:25 |
252 | 3,906.00 | LSE | 12:15:27 |
281 | 3,905.00 | LSE | 12:15:39 |
246 | 3,908.00 | LSE | 12:17:38 |
247 | 3,907.00 | LSE | 12:18:24 |
220 | 3,907.00 | LSE | 12:19:38 |
210 | 3,906.00 | LSE | 12:20:21 |
209 | 3,907.00 | LSE | 12:23:19 |
414 | 3,909.00 | LSE | 12:24:15 |
409 | 3,908.00 | LSE | 12:25:10 |
390 | 3,907.00 | LSE | 12:25:11 |
292 | 3,906.00 | LSE | 12:26:30 |
77 | 3,912.00 | LSE | 12:29:36 |
329 | 3,912.00 | LSE | 12:29:36 |
399 | 3,916.00 | LSE | 12:31:21 |
255 | 3,915.00 | LSE | 12:31:45 |
154 | 3,915.00 | LSE | 12:31:45 |
328 | 3,914.00 | LSE | 12:31:57 |
260 | 3,914.00 | LSE | 12:32:52 |
245 | 3,915.00 | LSE | 12:34:17 |
231 | 3,916.00 | LSE | 12:35:42 |
232 | 3,919.00 | LSE | 12:35:48 |
239 | 3,918.00 | LSE | 12:35:50 |
14 | 3,918.00 | LSE | 12:37:23 |
209 | 3,918.00 | LSE | 12:37:23 |
235 | 3,919.00 | LSE | 12:37:53 |
243 | 3,923.00 | LSE | 12:38:14 |
240 | 3,926.00 | LSE | 12:39:30 |
241 | 3,925.00 | LSE | 12:39:30 |
239 | 3,925.00 | LSE | 12:40:30 |
229 | 3,924.00 | LSE | 12:42:07 |
244 | 3,925.00 | LSE | 12:45:33 |
252 | 3,924.00 | LSE | 12:45:33 |
233 | 3,923.00 | LSE | 12:45:33 |
98 | 3,924.00 | LSE | 12:45:33 |
65 | 3,924.00 | LSE | 12:45:33 |
90 | 3,924.00 | LSE | 12:45:33 |
240 | 3,923.00 | LSE | 12:45:37 |
220 | 3,924.00 | LSE | 12:46:49 |
247 | 3,923.00 | LSE | 12:46:50 |
292 | 3,924.00 | LSE | 12:49:13 |
215 | 3,923.00 | LSE | 12:49:13 |
227 | 3,922.00 | LSE | 12:49:13 |
278 | 3,925.00 | LSE | 12:50:11 |
251 | 3,927.00 | LSE | 12:51:16 |
232 | 3,926.00 | LSE | 12:52:22 |
232 | 3,928.00 | LSE | 12:52:41 |
232 | 3,927.00 | LSE | 12:52:41 |
216 | 3,928.00 | LSE | 12:53:43 |
95 | 3,926.00 | LSE | 12:54:13 |
122 | 3,926.00 | LSE | 12:54:13 |
181 | 3,929.00 | LSE | 12:55:07 |
39 | 3,929.00 | LSE | 12:55:07 |
220 | 3,928.00 | LSE | 12:55:35 |
208 | 3,928.00 | LSE | 12:56:18 |
229 | 3,930.00 | LSE | 12:56:49 |
280 | 3,929.00 | LSE | 13:00:04 |
49 | 3,928.00 | LSE | 13:00:04 |
342 | 3,930.00 | LSE | 13:00:36 |
391 | 3,930.00 | LSE | 13:01:35 |
217 | 3,930.00 | LSE | 13:01:41 |
354 | 3,929.00 | LSE | 13:02:11 |
297 | 3,933.00 | LSE | 13:03:37 |
16 | 3,936.00 | LSE | 13:04:26 |
258 | 3,936.00 | LSE | 13:04:26 |
273 | 3,935.00 | LSE | 13:04:48 |
225 | 3,935.00 | LSE | 13:05:47 |
234 | 3,935.00 | LSE | 13:06:15 |
234 | 3,934.00 | LSE | 13:06:45 |
229 | 3,936.00 | LSE | 13:07:55 |
227 | 3,935.00 | LSE | 13:08:00 |
221 | 3,935.00 | LSE | 13:08:34 |
230 | 3,934.00 | LSE | 13:09:09 |
220 | 3,936.00 | LSE | 13:10:04 |
221 | 3,935.00 | LSE | 13:10:04 |
303 | 3,937.00 | LSE | 13:12:15 |
322 | 3,936.00 | LSE | 13:13:05 |
237 | 3,936.00 | LSE | 13:13:23 |
95 | 3,935.00 | LSE | 13:13:29 |
196 | 3,935.00 | LSE | 13:13:29 |
212 | 3,938.00 | LSE | 13:14:23 |
205 | 3,938.00 | LSE | 13:15:00 |
246 | 3,938.00 | LSE | 13:15:44 |
231 | 3,939.00 | LSE | 13:16:43 |
229 | 3,938.00 | LSE | 13:16:44 |
228 | 3,935.00 | LSE | 13:17:26 |
222 | 3,933.00 | LSE | 13:18:34 |
224 | 3,933.00 | LSE | 13:19:12 |
227 | 3,934.00 | LSE | 13:19:28 |
225 | 3,934.00 | LSE | 13:20:56 |
226 | 3,935.00 | LSE | 13:21:15 |
224 | 3,932.00 | LSE | 13:21:56 |
221 | 3,932.00 | LSE | 13:22:57 |
228 | 3,933.00 | LSE | 13:23:42 |
229 | 3,932.00 | LSE | 13:23:46 |
193 | 3,931.00 | LSE | 13:25:00 |
35 | 3,931.00 | LSE | 13:25:00 |
226 | 3,931.00 | LSE | 13:25:09 |
37 | 3,931.00 | LSE | 13:25:27 |
196 | 3,931.00 | LSE | 13:25:27 |
230 | 3,931.00 | LSE | 13:27:00 |
17 | 3,931.00 | LSE | 13:27:00 |
245 | 3,930.00 | LSE | 13:27:00 |
232 | 3,931.00 | LSE | 13:27:24 |
222 | 3,929.00 | LSE | 13:28:02 |
169 | 3,926.00 | LSE | 13:28:49 |
266 | 3,926.00 | LSE | 13:29:59 |
221 | 3,926.00 | LSE | 13:30:00 |
270 | 3,925.00 | LSE | 13:30:00 |
14 | 3,925.00 | LSE | 13:30:00 |
303 | 3,927.00 | LSE | 13:30:16 |
245 | 3,929.00 | LSE | 13:30:19 |
238 | 3,927.00 | LSE | 13:30:21 |
396 | 3,935.00 | LSE | 13:31:08 |
119 | 3,934.00 | LSE | 13:31:12 |
276 | 3,934.00 | LSE | 13:31:12 |
394 | 3,933.00 | LSE | 13:31:12 |
393 | 3,932.00 | LSE | 13:31:19 |
250 | 3,933.00 | LSE | 13:31:19 |
164 | 3,933.00 | LSE | 13:31:19 |
191 | 3,932.00 | LSE | 13:31:19 |
223 | 3,932.00 | LSE | 13:31:19 |
397 | 3,931.00 | LSE | 13:31:19 |
221 | 3,935.00 | LSE | 13:31:34 |
289 | 3,938.00 | LSE | 13:31:40 |
300 | 3,939.00 | LSE | 13:31:46 |
95 | 3,941.00 | LSE | 13:31:52 |
163 | 3,941.00 | LSE | 13:31:52 |
242 | 3,940.00 | LSE | 13:31:52 |
256 | 3,941.00 | LSE | 13:32:04 |
226 | 3,940.00 | LSE | 13:32:04 |
76 | 3,940.00 | LSE | 13:32:21 |
41 | 3,940.00 | LSE | 13:32:21 |
137 | 3,940.00 | LSE | 13:32:21 |
158 | 3,939.00 | LSE | 13:32:21 |
91 | 3,939.00 | LSE | 13:32:23 |
165 | 3,938.00 | LSE | 13:32:23 |
83 | 3,938.00 | LSE | 13:32:23 |
207 | 3,939.00 | LSE | 13:32:27 |
276 | 3,940.00 | LSE | 13:32:48 |
289 | 3,939.00 | LSE | 13:32:48 |
17 | 3,938.00 | LSE | 13:32:48 |
226 | 3,938.00 | LSE | 13:32:48 |
191 | 3,938.00 | LSE | 13:32:59 |
100 | 3,938.00 | LSE | 13:32:59 |
78 | 3,938.00 | LSE | 13:32:59 |
304 | 3,941.00 | LSE | 13:33:04 |
326 | 3,940.00 | LSE | 13:33:09 |
346 | 3,940.00 | LSE | 13:33:26 |
247 | 3,939.00 | LSE | 13:33:28 |
94 | 3,938.00 | LSE | 13:33:29 |
144 | 3,938.00 | LSE | 13:33:29 |
345 | 3,937.00 | LSE | 13:33:35 |
61 | 3,938.00 | LSE | 13:33:35 |
176 | 3,938.00 | LSE | 13:33:36 |
250 | 3,938.00 | LSE | 13:33:58 |
403 | 3,938.00 | LSE | 13:33:58 |
399 | 3,944.00 | LSE | 13:34:20 |
402 | 3,943.00 | LSE | 13:34:20 |
85 | 3,942.00 | LSE | 13:34:20 |
407 | 3,945.00 | LSE | 13:34:28 |
369 | 3,944.00 | LSE | 13:34:28 |
352 | 3,943.00 | LSE | 13:34:28 |
406 | 3,943.00 | LSE | 13:34:56 |
57 | 3,942.00 | LSE | 13:34:56 |
349 | 3,942.00 | LSE | 13:34:56 |
234 | 3,942.00 | LSE | 13:35:01 |
255 | 3,943.00 | LSE | 13:35:11 |
236 | 3,942.00 | LSE | 13:35:19 |
6 | 3,941.00 | LSE | 13:35:19 |
229 | 3,941.00 | LSE | 13:35:19 |
8 | 3,941.00 | LSE | 13:35:19 |
248 | 3,938.00 | LSE | 13:35:26 |
236 | 3,941.00 | LSE | 13:35:53 |
233 | 3,940.00 | LSE | 13:35:53 |
213 | 3,939.00 | LSE | 13:36:12 |
210 | 3,938.00 | LSE | 13:36:12 |
210 | 3,937.00 | LSE | 13:36:29 |
57 | 3,936.00 | LSE | 13:36:36 |
151 | 3,936.00 | LSE | 13:37:00 |
343 | 3,937.00 | LSE | 13:37:20 |
342 | 3,936.00 | LSE | 13:37:20 |
191 | 3,935.00 | LSE | 13:37:20 |
38 | 3,935.00 | LSE | 13:37:26 |
252 | 3,935.00 | LSE | 13:37:26 |
211 | 3,937.00 | LSE | 13:38:12 |
254 | 3,936.00 | LSE | 13:38:12 |
124 | 3,935.00 | LSE | 13:38:12 |
126 | 3,935.00 | LSE | 13:38:12 |
214 | 3,935.00 | LSE | 13:38:21 |
304 | 3,934.00 | LSE | 13:38:21 |
260 | 3,933.00 | LSE | 13:38:38 |
57 | 3,933.00 | LSE | 13:39:02 |
183 | 3,933.00 | LSE | 13:39:02 |
210 | 3,934.00 | LSE | 13:39:44 |
163 | 3,935.00 | LSE | 13:39:52 |
228 | 3,935.00 | LSE | 13:39:52 |
17 | 3,935.00 | LSE | 13:39:52 |
211 | 3,936.00 | LSE | 13:40:02 |
265 | 3,935.00 | LSE | 13:40:06 |
400 | 3,934.00 | LSE | 13:40:06 |
190 | 3,933.00 | LSE | 13:40:06 |
291 | 3,934.00 | LSE | 13:40:59 |
280 | 3,933.00 | LSE | 13:40:59 |
271 | 3,932.00 | LSE | 13:41:10 |
256 | 3,932.00 | LSE | 13:41:27 |
247 | 3,933.00 | LSE | 13:41:45 |
258 | 3,932.00 | LSE | 13:41:59 |
261 | 3,931.00 | LSE | 13:42:29 |
414 | 3,933.00 | LSE | 13:43:12 |
398 | 3,932.00 | LSE | 13:43:28 |
337 | 3,931.00 | LSE | 13:43:28 |
117 | 3,930.00 | LSE | 13:43:30 |
292 | 3,930.00 | LSE | 13:43:30 |
6 | 3,929.00 | LSE | 13:44:10 |
222 | 3,929.00 | LSE | 13:44:10 |
340 | 3,930.00 | LSE | 13:45:16 |
411 | 3,931.00 | LSE | 13:45:51 |
412 | 3,930.00 | LSE | 13:46:04 |
365 | 3,933.00 | LSE | 13:46:16 |
30 | 3,933.00 | LSE | 13:46:16 |
403 | 3,934.00 | LSE | 13:46:46 |
5 | 3,934.00 | LSE | 13:46:46 |
355 | 3,936.00 | LSE | 13:47:13 |
47 | 3,936.00 | LSE | 13:47:13 |
412 | 3,938.00 | LSE | 13:47:56 |
391 | 3,937.00 | LSE | 13:48:04 |
394 | 3,939.00 | LSE | 13:49:03 |
414 | 3,938.00 | LSE | 13:49:19 |
396 | 3,938.00 | LSE | 13:49:31 |
393 | 3,938.00 | LSE | 13:49:36 |
320 | 3,938.00 | LSE | 13:49:40 |
393 | 3,939.00 | LSE | 13:50:18 |
203 | 3,939.00 | LSE | 13:50:51 |
189 | 3,939.00 | LSE | 13:50:51 |
396 | 3,939.00 | LSE | 13:51:15 |
307 | 3,938.00 | LSE | 13:51:33 |
356 | 3,940.00 | LSE | 13:51:51 |
300 | 3,939.00 | LSE | 13:52:01 |
284 | 3,938.00 | LSE | 13:52:01 |
267 | 3,936.00 | LSE | 13:52:43 |
280 | 3,935.00 | LSE | 13:53:03 |
251 | 3,934.00 | LSE | 13:53:03 |
264 | 3,933.00 | LSE | 13:53:03 |
183 | 3,933.00 | LSE | 13:53:59 |
161 | 3,933.00 | LSE | 13:53:59 |
254 | 3,932.00 | LSE | 13:53:59 |
209 | 3,932.00 | LSE | 13:54:12 |
345 | 3,933.00 | LSE | 13:55:03 |
247 | 3,932.00 | LSE | 13:55:06 |
209 | 3,931.00 | LSE | 13:55:24 |
222 | 3,930.00 | LSE | 13:55:30 |
329 | 3,929.00 | LSE | 13:55:31 |
257 | 3,929.00 | LSE | 13:55:52 |
234 | 3,927.00 | LSE | 13:56:07 |
43 | 3,927.00 | LSE | 13:56:07 |
279 | 3,927.00 | LSE | 13:56:38 |
234 | 3,926.00 | LSE | 13:57:05 |
349 | 3,927.00 | LSE | 13:57:44 |
221 | 3,928.00 | LSE | 13:58:04 |
114 | 3,928.00 | LSE | 13:58:04 |
215 | 3,928.00 | LSE | 13:58:38 |
307 | 3,927.00 | LSE | 13:59:16 |
149 | 3,928.00 | LSE | 13:59:49 |
240 | 3,928.00 | LSE | 13:59:49 |
388 | 3,927.00 | LSE | 13:59:50 |
376 | 3,928.00 | LSE | 14:00:10 |
308 | 3,927.00 | LSE | 14:00:10 |
34 | 3,926.00 | LSE | 14:00:17 |
254 | 3,926.00 | LSE | 14:00:17 |
283 | 3,927.00 | LSE | 14:01:10 |
229 | 3,927.00 | LSE | 14:01:15 |
413 | 3,930.00 | LSE | 14:02:18 |
405 | 3,929.00 | LSE | 14:02:18 |
414 | 3,928.00 | LSE | 14:02:19 |
229 | 3,928.00 | LSE | 14:02:44 |
252 | 3,931.00 | LSE | 14:03:02 |
242 | 3,931.00 | LSE | 14:03:15 |
244 | 3,931.00 | LSE | 14:03:48 |
261 | 3,932.00 | LSE | 14:04:14 |
267 | 3,933.00 | LSE | 14:04:33 |
110 | 3,934.00 | LSE | 14:04:54 |
103 | 3,934.00 | LSE | 14:04:54 |
309 | 3,935.00 | LSE | 14:05:15 |
54 | 3,935.00 | LSE | 14:05:16 |
248 | 3,935.00 | LSE | 14:05:16 |
301 | 3,934.00 | LSE | 14:05:30 |
232 | 3,934.00 | LSE | 14:05:48 |
243 | 3,935.00 | LSE | 14:06:06 |
100 | 3,935.00 | LSE | 14:06:58 |
120 | 3,935.00 | LSE | 14:06:58 |
268 | 3,934.00 | LSE | 14:07:00 |
326 | 3,935.00 | LSE | 14:08:03 |
317 | 3,934.00 | LSE | 14:08:10 |
290 | 3,935.00 | LSE | 14:08:15 |
340 | 3,935.00 | LSE | 14:09:04 |
397 | 3,936.00 | LSE | 14:09:44 |
309 | 3,936.00 | LSE | 14:09:52 |
273 | 3,936.00 | LSE | 14:10:01 |
410 | 3,935.00 | LSE | 14:10:02 |
216 | 3,933.00 | LSE | 14:10:32 |
214 | 3,935.00 | LSE | 14:10:49 |
374 | 3,938.00 | LSE | 14:11:48 |
302 | 3,939.00 | LSE | 14:12:15 |
317 | 3,938.00 | LSE | 14:12:19 |
414 | 3,941.00 | LSE | 14:13:40 |
394 | 3,940.00 | LSE | 14:14:07 |
347 | 3,940.00 | LSE | 14:14:26 |
280 | 3,939.00 | LSE | 14:14:26 |
310 | 3,940.00 | LSE | 14:14:50 |
2 | 3,943.00 | LSE | 14:14:50 |
223 | 3,943.00 | LSE | 14:14:50 |
208 | 3,945.00 | LSE | 14:15:07 |
408 | 3,944.00 | LSE | 14:15:39 |
235 | 3,943.00 | LSE | 14:16:03 |
262 | 3,942.00 | LSE | 14:16:17 |
228 | 3,942.00 | LSE | 14:16:30 |
238 | 3,942.00 | LSE | 14:16:50 |
244 | 3,942.00 | LSE | 14:17:26 |
258 | 3,941.00 | LSE | 14:17:50 |
256 | 3,940.00 | LSE | 14:17:50 |
224 | 3,940.00 | LSE | 14:18:32 |
243 | 3,943.00 | LSE | 14:19:44 |
84 | 3,942.00 | LSE | 14:19:44 |
153 | 3,942.00 | LSE | 14:19:44 |
246 | 3,941.00 | LSE | 14:19:44 |
317 | 3,940.00 | LSE | 14:19:44 |
313 | 3,939.00 | LSE | 14:19:48 |
12 | 3,938.00 | LSE | 14:20:12 |
305 | 3,938.00 | LSE | 14:20:12 |
230 | 3,936.00 | LSE | 14:21:51 |
390 | 3,936.00 | LSE | 14:22:12 |
400 | 3,937.00 | LSE | 14:22:47 |
6 | 3,937.00 | LSE | 14:22:47 |
268 | 3,936.00 | LSE | 14:23:10 |
275 | 3,936.00 | LSE | 14:23:21 |
407 | 3,936.00 | LSE | 14:24:21 |
229 | 3,935.00 | LSE | 14:24:44 |
272 | 3,934.00 | LSE | 14:24:51 |
342 | 3,937.00 | LSE | 14:25:07 |
251 | 3,936.00 | LSE | 14:25:11 |
252 | 3,935.00 | LSE | 14:25:35 |
220 | 3,934.00 | LSE | 14:25:55 |
293 | 3,935.00 | LSE | 14:26:39 |
277 | 3,935.00 | LSE | 14:26:40 |
60 | 3,936.00 | LSE | 14:26:46 |
178 | 3,936.00 | LSE | 14:26:46 |
38 | 3,937.00 | LSE | 14:27:01 |
272 | 3,937.00 | LSE | 14:27:01 |
87 | 3,938.00 | LSE | 14:27:23 |
150 | 3,938.00 | LSE | 14:27:24 |
213 | 3,939.00 | LSE | 14:27:49 |
219 | 3,938.00 | LSE | 14:28:17 |
371 | 3,939.00 | LSE | 14:28:34 |
245 | 3,940.00 | LSE | 14:29:03 |
209 | 3,941.00 | LSE | 14:29:21 |
241 | 3,941.00 | LSE | 14:29:33 |
230 | 3,942.00 | LSE | 14:29:59 |
236 | 3,943.00 | LSE | 14:30:01 |
231 | 3,942.00 | LSE | 14:30:14 |
378 | 3,943.00 | LSE | 14:30:47 |
254 | 3,943.00 | LSE | 14:31:07 |
238 | 3,944.00 | LSE | 14:31:32 |
244 | 3,945.00 | LSE | 14:31:50 |
218 | 3,944.00 | LSE | 14:32:09 |
244 | 3,949.00 | LSE | 14:32:56 |
256 | 3,950.00 | LSE | 14:33:01 |
219 | 3,950.00 | LSE | 14:33:07 |
225 | 3,949.00 | LSE | 14:33:22 |
256 | 3,950.00 | LSE | 14:34:17 |
244 | 3,949.00 | LSE | 14:34:56 |
248 | 3,948.00 | LSE | 14:35:14 |
240 | 3,947.00 | LSE | 14:35:23 |
212 | 3,946.00 | LSE | 14:35:39 |
236 | 3,945.00 | LSE | 14:35:44 |
406 | 3,943.00 | LSE | 14:35:58 |
234 | 3,944.00 | LSE | 14:36:19 |
262 | 3,942.00 | LSE | 14:36:52 |
209 | 3,942.00 | LSE | 14:37:01 |
279 | 3,944.00 | LSE | 14:37:28 |
88 | 3,943.00 | LSE | 14:37:54 |
75 | 3,943.00 | LSE | 14:37:54 |
28 | 3,943.00 | LSE | 14:37:59 |
56 | 3,943.00 | LSE | 14:37:59 |
238 | 3,944.00 | LSE | 14:38:58 |
241 | 3,943.00 | LSE | 14:39:09 |
247 | 3,945.00 | LSE | 14:39:16 |
55 | 3,944.00 | LSE | 14:39:34 |
192 | 3,944.00 | LSE | 14:39:34 |
250 | 3,943.00 | LSE | 14:39:41 |
244 | 3,942.00 | LSE | 14:39:43 |
256 | 3,943.00 | LSE | 14:40:10 |
221 | 3,942.00 | LSE | 14:40:48 |
250 | 3,941.00 | LSE | 14:40:58 |
144 | 3,940.00 | LSE | 14:41:16 |
109 | 3,940.00 | LSE | 14:41:16 |
221 | 3,942.00 | LSE | 14:42:03 |
200 | 3,943.00 | LSE | 14:42:19 |
29 | 3,943.00 | LSE | 14:42:19 |
224 | 3,942.00 | LSE | 14:42:21 |
66 | 3,943.00 | LSE | 14:43:04 |
197 | 3,943.00 | LSE | 14:43:04 |
207 | 3,942.00 | LSE | 14:43:14 |
271 | 3,943.00 | LSE | 14:43:51 |
262 | 3,942.00 | LSE | 14:43:53 |
241 | 3,942.00 | LSE | 14:43:59 |
244 | 3,942.00 | LSE | 14:44:27 |
403 | 3,943.00 | LSE | 14:45:27 |
328 | 3,942.00 | LSE | 14:45:32 |
237 | 3,943.00 | LSE | 14:45:42 |
330 | 3,944.00 | LSE | 14:46:11 |
342 | 3,943.00 | LSE | 14:46:32 |
236 | 3,942.00 | LSE | 14:46:35 |
237 | 3,941.00 | LSE | 14:47:53 |
238 | 3,940.00 | LSE | 14:47:54 |
296 | 3,939.00 | LSE | 14:48:14 |
410 | 3,938.00 | LSE | 14:48:14 |
280 | 3,939.00 | LSE | 14:48:15 |
289 | 3,939.00 | LSE | 14:48:20 |
278 | 3,940.00 | LSE | 14:49:00 |
283 | 3,939.00 | LSE | 14:49:00 |
242 | 3,938.00 | LSE | 14:49:47 |
224 | 3,940.00 | LSE | 14:50:10 |
228 | 3,939.00 | LSE | 14:50:10 |
231 | 3,940.00 | LSE | 14:50:16 |
2 | 3,940.00 | LSE | 14:50:37 |
21 | 3,940.00 | LSE | 14:50:37 |
55 | 3,940.00 | LSE | 14:50:37 |
211 | 3,941.00 | LSE | 14:50:44 |
166 | 3,941.00 | LSE | 14:50:53 |
42 | 3,941.00 | LSE | 14:50:53 |
223 | 3,941.00 | LSE | 14:51:18 |
234 | 3,941.00 | LSE | 14:52:00 |
228 | 3,942.00 | LSE | 14:52:18 |
100 | 3,942.00 | LSE | 14:52:35 |
311 | 3,942.00 | LSE | 14:52:35 |
232 | 3,941.00 | LSE | 14:52:46 |
80 | 3,941.00 | LSE | 14:53:15 |
93 | 3,941.00 | LSE | 14:53:16 |
100 | 3,941.00 | LSE | 14:53:25 |
207 | 3,941.00 | LSE | 14:53:25 |
191 | 3,940.00 | LSE | 14:53:31 |
40 | 3,940.00 | LSE | 14:53:31 |
404 | 3,940.00 | LSE | 14:54:40 |
311 | 3,940.00 | LSE | 14:54:40 |
100 | 3,940.00 | LSE | 14:54:40 |
131 | 3,940.00 | LSE | 14:54:40 |
175 | 3,940.00 | LSE | 14:54:55 |
200 | 3,940.00 | LSE | 14:54:55 |
14 | 3,940.00 | LSE | 14:54:55 |
246 | 3,939.00 | LSE | 14:55:09 |
269 | 3,942.00 | LSE | 14:55:58 |
93 | 3,942.00 | LSE | 14:55:58 |
200 | 3,942.00 | LSE | 14:55:58 |
100 | 3,942.00 | LSE | 14:55:58 |
300 | 3,944.00 | LSE | 14:56:50 |
311 | 3,944.00 | LSE | 14:56:50 |
138 | 3,944.00 | LSE | 14:56:50 |
200 | 3,944.00 | LSE | 14:56:50 |
130 | 3,944.00 | LSE | 14:56:50 |
335 | 3,943.00 | LSE | 14:57:07 |
337 | 3,944.00 | LSE | 14:57:20 |
236 | 3,942.00 | LSE | 14:57:42 |
47 | 3,942.00 | LSE | 14:57:42 |
248 | 3,941.00 | LSE | 14:57:57 |
17 | 3,940.00 | LSE | 14:57:59 |
264 | 3,940.00 | LSE | 14:57:59 |
374 | 3,939.00 | LSE | 14:58:54 |
420 | 3,940.00 | LSE | 14:59:30 |
111 | 3,940.00 | LSE | 14:59:30 |
Related Shares:
British American Tobacco