16th Feb 2026 07:00
British American Tobacco p.l.c.
16 February 2026
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 Banco Santander, S.A. as part of its buyback programme announced on 18 March 2024:
Date of purchase: | 13 February 2026 |
Number of ordinary shares of 25 pence each purchased: | 120,184 |
Highest price paid per share (pence): | 4,457.00p |
Lowest price paid per share (pence): | 4,323.00p |
Volume weighted average price paid per share (pence): | 4,368.2661p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,175,624,019 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,976,327 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 Banco Santander, S.A. on 13 February 2026 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 | 13/02/2026 | 120,184 | 4,368.2661 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 13/02/2026 | 0 | 0.0000p | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 13/02/2026 | 0 | 0.0000p | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
2,477 | 4,454.00 | LSE | 08:00:24 |
94 | 4,441.00 | LSE | 08:00:34 |
226 | 4,445.00 | LSE | 08:01:01 |
125 | 4,457.00 | LSE | 08:01:17 |
74 | 4,443.00 | LSE | 08:01:35 |
185 | 4,457.00 | LSE | 08:02:07 |
174 | 4,453.00 | LSE | 08:02:50 |
5 | 4,453.00 | LSE | 08:02:51 |
63 | 4,449.00 | LSE | 08:02:52 |
79 | 4,451.00 | LSE | 08:03:19 |
64 | 4,450.00 | LSE | 08:03:22 |
89 | 4,444.00 | LSE | 08:04:04 |
148 | 4,442.00 | LSE | 08:04:05 |
85 | 4,437.00 | LSE | 08:04:23 |
79 | 4,439.00 | LSE | 08:04:55 |
79 | 4,439.00 | LSE | 08:05:01 |
95 | 4,439.00 | LSE | 08:05:12 |
302 | 4,441.00 | LSE | 08:06:08 |
255 | 4,427.00 | LSE | 08:07:14 |
274 | 4,437.00 | LSE | 08:08:17 |
130 | 4,436.00 | LSE | 08:09:12 |
120 | 4,434.00 | LSE | 08:09:17 |
159 | 4,428.00 | LSE | 08:10:03 |
75 | 4,425.00 | LSE | 08:10:37 |
112 | 4,417.00 | LSE | 08:10:39 |
225 | 4,413.00 | LSE | 08:11:32 |
138 | 4,408.00 | LSE | 08:12:07 |
581 | 4,396.00 | LSE | 08:14:24 |
142 | 4,402.00 | LSE | 08:14:58 |
247 | 4,410.00 | LSE | 08:15:56 |
90 | 4,402.00 | LSE | 08:16:25 |
89 | 4,400.00 | LSE | 08:17:00 |
67 | 4,408.00 | LSE | 08:17:41 |
142 | 4,398.00 | LSE | 08:18:11 |
365 | 4,394.00 | LSE | 08:20:02 |
440 | 4,400.00 | LSE | 08:22:32 |
143 | 4,404.00 | LSE | 08:23:20 |
455 | 4,415.00 | LSE | 08:26:03 |
259 | 4,409.00 | LSE | 08:27:12 |
112 | 4,408.00 | LSE | 08:28:02 |
121 | 4,407.00 | LSE | 08:28:59 |
240 | 4,407.00 | LSE | 08:30:00 |
28 | 4,409.00 | LSE | 08:34:26 |
122 | 4,409.00 | LSE | 08:34:55 |
178 | 4,409.00 | LSE | 08:34:55 |
91 | 4,416.00 | LSE | 08:35:33 |
50 | 4,416.00 | LSE | 08:36:10 |
119 | 4,414.00 | LSE | 08:36:13 |
66 | 4,412.00 | LSE | 08:37:22 |
142 | 4,406.00 | LSE | 08:37:30 |
248 | 4,412.00 | LSE | 08:40:00 |
160 | 4,412.00 | LSE | 08:40:00 |
77 | 4,406.00 | LSE | 08:40:38 |
63 | 4,403.00 | LSE | 08:41:28 |
18 | 4,402.00 | LSE | 08:42:05 |
108 | 4,402.00 | LSE | 08:42:05 |
41 | 4,407.00 | LSE | 08:43:33 |
279 | 4,407.00 | LSE | 08:43:33 |
135 | 4,406.00 | LSE | 08:44:53 |
63 | 4,406.00 | LSE | 08:44:53 |
63 | 4,403.00 | LSE | 08:46:07 |
251 | 4,404.00 | LSE | 08:46:54 |
503 | 4,401.00 | LSE | 08:47:14 |
120 | 4,385.00 | LSE | 08:51:03 |
490 | 4,383.00 | LSE | 08:51:17 |
349 | 4,392.00 | LSE | 08:54:07 |
69 | 4,387.00 | LSE | 08:57:04 |
608 | 4,377.00 | LSE | 08:57:27 |
356 | 4,380.00 | LSE | 08:59:09 |
75 | 4,375.00 | LSE | 09:00:00 |
237 | 4,369.00 | LSE | 09:00:35 |
65 | 4,367.00 | LSE | 09:01:03 |
116 | 4,362.00 | LSE | 09:01:35 |
113 | 4,358.00 | LSE | 09:02:30 |
149 | 4,362.00 | LSE | 09:03:05 |
69 | 4,359.00 | LSE | 09:03:38 |
101 | 4,351.00 | LSE | 09:04:18 |
74 | 4,366.00 | LSE | 09:08:05 |
93 | 4,366.00 | LSE | 09:08:05 |
141 | 4,369.00 | LSE | 09:08:45 |
134 | 4,373.00 | LSE | 09:10:48 |
155 | 4,373.00 | LSE | 09:10:48 |
126 | 4,371.00 | LSE | 09:11:37 |
65 | 4,369.00 | LSE | 09:11:59 |
523 | 4,369.00 | LSE | 09:12:42 |
124 | 4,369.00 | LSE | 09:13:37 |
47 | 4,367.00 | LSE | 09:14:17 |
91 | 4,367.00 | LSE | 09:14:17 |
142 | 4,367.00 | LSE | 09:15:26 |
12 | 4,367.00 | LSE | 09:15:26 |
277 | 4,368.00 | LSE | 09:17:37 |
88 | 4,368.00 | LSE | 09:17:37 |
242 | 4,370.00 | LSE | 09:19:56 |
14 | 4,364.00 | LSE | 09:23:05 |
53 | 4,364.00 | LSE | 09:23:17 |
30 | 4,366.00 | LSE | 09:24:45 |
112 | 4,366.00 | LSE | 09:24:45 |
156 | 4,368.00 | LSE | 09:25:44 |
65 | 4,364.00 | LSE | 09:26:01 |
153 | 4,365.00 | LSE | 09:27:05 |
60 | 4,363.00 | LSE | 09:27:25 |
396 | 4,360.00 | LSE | 09:27:46 |
237 | 4,357.00 | LSE | 09:29:37 |
136 | 4,349.00 | LSE | 09:30:35 |
138 | 4,359.00 | LSE | 09:32:08 |
75 | 4,358.00 | LSE | 09:35:47 |
211 | 4,361.00 | LSE | 09:36:46 |
75 | 4,359.00 | LSE | 09:38:15 |
140 | 4,359.00 | LSE | 09:38:15 |
418 | 4,351.00 | LSE | 09:38:21 |
87 | 4,351.00 | LSE | 09:42:17 |
36 | 4,351.00 | LSE | 09:43:04 |
38 | 4,351.00 | LSE | 09:43:05 |
66 | 4,352.00 | LSE | 09:43:53 |
60 | 4,352.00 | LSE | 09:43:54 |
446 | 4,350.00 | LSE | 09:44:37 |
191 | 4,348.00 | LSE | 09:46:36 |
21 | 4,351.00 | LSE | 09:49:04 |
46 | 4,351.00 | LSE | 09:49:04 |
96 | 4,351.00 | LSE | 09:49:54 |
70 | 4,351.00 | LSE | 09:50:37 |
66 | 4,347.00 | LSE | 09:50:58 |
109 | 4,350.00 | LSE | 09:53:04 |
129 | 4,350.00 | LSE | 09:53:04 |
50 | 4,348.00 | LSE | 09:53:37 |
9 | 4,348.00 | LSE | 09:53:37 |
17 | 4,350.00 | LSE | 09:53:45 |
74 | 4,350.00 | LSE | 09:53:45 |
152 | 4,358.00 | LSE | 09:54:54 |
437 | 4,357.00 | LSE | 09:55:40 |
258 | 4,358.00 | LSE | 09:58:11 |
158 | 4,356.00 | LSE | 10:00:03 |
102 | 4,356.00 | LSE | 10:00:03 |
122 | 4,356.00 | LSE | 10:00:03 |
410 | 4,356.00 | LSE | 10:02:09 |
64 | 4,361.00 | LSE | 10:05:47 |
157 | 4,363.00 | LSE | 10:07:17 |
49 | 4,363.00 | LSE | 10:07:17 |
70 | 4,361.00 | LSE | 10:08:03 |
99 | 4,362.00 | LSE | 10:09:47 |
135 | 4,362.00 | LSE | 10:09:47 |
93 | 4,360.00 | LSE | 10:10:39 |
42 | 4,360.00 | LSE | 10:10:39 |
67 | 4,360.00 | LSE | 10:11:04 |
170 | 4,369.00 | LSE | 10:12:17 |
96 | 4,369.00 | LSE | 10:13:00 |
67 | 4,367.00 | LSE | 10:13:53 |
96 | 4,360.00 | LSE | 10:14:16 |
49 | 4,363.00 | LSE | 10:14:56 |
72 | 4,363.00 | LSE | 10:14:56 |
61 | 4,362.00 | LSE | 10:15:17 |
139 | 4,361.00 | LSE | 10:15:48 |
291 | 4,360.00 | LSE | 10:17:23 |
67 | 4,359.00 | LSE | 10:17:50 |
224 | 4,362.00 | LSE | 10:19:07 |
167 | 4,360.00 | LSE | 10:20:57 |
67 | 4,360.00 | LSE | 10:21:03 |
76 | 4,359.00 | LSE | 10:22:10 |
31 | 4,359.00 | LSE | 10:23:07 |
77 | 4,359.00 | LSE | 10:23:07 |
32 | 4,359.00 | LSE | 10:23:07 |
67 | 4,358.00 | LSE | 10:23:40 |
63 | 4,353.00 | LSE | 10:24:57 |
100 | 4,355.00 | LSE | 10:25:16 |
67 | 4,353.00 | LSE | 10:26:08 |
68 | 4,352.00 | LSE | 10:26:37 |
103 | 4,354.00 | LSE | 10:28:14 |
1 | 4,353.00 | LSE | 10:28:57 |
87 | 4,353.00 | LSE | 10:28:57 |
117 | 4,354.00 | LSE | 10:29:21 |
61 | 4,351.00 | LSE | 10:30:13 |
189 | 4,351.00 | LSE | 10:32:12 |
99 | 4,351.00 | LSE | 10:32:31 |
66 | 4,350.00 | LSE | 10:33:41 |
310 | 4,351.00 | LSE | 10:35:19 |
70 | 4,348.00 | LSE | 10:36:17 |
7 | 4,348.00 | LSE | 10:37:10 |
123 | 4,348.00 | LSE | 10:37:10 |
279 | 4,351.00 | LSE | 10:39:23 |
46 | 4,350.00 | LSE | 10:40:17 |
16 | 4,350.00 | LSE | 10:40:17 |
69 | 4,354.00 | LSE | 10:40:53 |
67 | 4,350.00 | LSE | 10:41:05 |
209 | 4,352.00 | LSE | 10:43:03 |
58 | 4,352.00 | LSE | 10:43:27 |
36 | 4,352.00 | LSE | 10:44:04 |
30 | 4,352.00 | LSE | 10:44:08 |
4 | 4,351.00 | LSE | 10:45:10 |
63 | 4,351.00 | LSE | 10:45:11 |
82 | 4,350.00 | LSE | 10:45:47 |
83 | 4,351.00 | LSE | 10:46:15 |
15 | 4,351.00 | LSE | 10:47:25 |
176 | 4,351.00 | LSE | 10:47:25 |
94 | 4,352.00 | LSE | 10:48:37 |
101 | 4,355.00 | LSE | 10:49:07 |
61 | 4,356.00 | LSE | 10:50:00 |
150 | 4,358.00 | LSE | 10:50:56 |
86 | 4,358.00 | LSE | 10:52:22 |
160 | 4,363.00 | LSE | 10:53:08 |
90 | 4,362.00 | LSE | 10:53:45 |
82 | 4,363.00 | LSE | 10:54:20 |
38 | 4,362.00 | LSE | 10:54:23 |
37 | 4,362.00 | LSE | 10:54:28 |
91 | 4,372.00 | LSE | 10:55:07 |
70 | 4,368.00 | LSE | 10:55:42 |
199 | 4,371.00 | LSE | 10:57:47 |
32 | 4,371.00 | LSE | 10:57:47 |
192 | 4,375.00 | LSE | 10:59:07 |
94 | 4,374.00 | LSE | 10:59:46 |
100 | 4,387.00 | LSE | 11:00:48 |
100 | 4,393.00 | LSE | 11:01:47 |
124 | 4,394.00 | LSE | 11:02:26 |
70 | 4,392.00 | LSE | 11:03:08 |
9 | 4,391.00 | LSE | 11:03:57 |
92 | 4,391.00 | LSE | 11:03:57 |
71 | 4,388.00 | LSE | 11:04:40 |
69 | 4,393.00 | LSE | 11:05:05 |
154 | 4,400.00 | LSE | 11:06:13 |
74 | 4,399.00 | LSE | 11:07:07 |
194 | 4,399.00 | LSE | 11:08:20 |
79 | 4,395.00 | LSE | 11:09:20 |
237 | 4,397.00 | LSE | 11:11:29 |
71 | 4,396.00 | LSE | 11:12:02 |
379 | 4,394.00 | LSE | 11:13:02 |
393 | 4,392.00 | LSE | 11:16:30 |
168 | 4,390.00 | LSE | 11:17:22 |
71 | 4,387.00 | LSE | 11:20:53 |
59 | 4,383.00 | LSE | 11:21:13 |
10 | 4,383.00 | LSE | 11:21:13 |
76 | 4,384.00 | LSE | 11:22:05 |
144 | 4,385.00 | LSE | 11:23:37 |
104 | 4,386.00 | LSE | 11:25:02 |
124 | 4,386.00 | LSE | 11:25:02 |
105 | 4,387.00 | LSE | 11:25:52 |
66 | 4,387.00 | LSE | 11:26:16 |
170 | 4,388.00 | LSE | 11:27:26 |
45 | 4,388.00 | LSE | 11:28:22 |
26 | 4,388.00 | LSE | 11:28:22 |
113 | 4,392.00 | LSE | 11:29:16 |
7 | 4,392.00 | LSE | 11:29:16 |
77 | 4,396.00 | LSE | 11:29:33 |
65 | 4,398.00 | LSE | 11:30:05 |
71 | 4,393.00 | LSE | 11:30:42 |
449 | 4,398.00 | LSE | 11:34:11 |
189 | 4,399.00 | LSE | 11:35:22 |
64 | 4,402.00 | LSE | 11:36:22 |
70 | 4,398.00 | LSE | 11:36:46 |
70 | 4,399.00 | LSE | 11:37:13 |
63 | 4,397.00 | LSE | 11:37:50 |
114 | 4,397.00 | LSE | 11:40:56 |
247 | 4,397.00 | LSE | 11:40:56 |
176 | 4,399.00 | LSE | 11:42:32 |
63 | 4,395.00 | LSE | 11:43:31 |
70 | 4,394.00 | LSE | 11:44:45 |
110 | 4,394.00 | LSE | 11:44:45 |
61 | 4,389.00 | LSE | 11:45:21 |
106 | 4,388.00 | LSE | 11:47:45 |
109 | 4,388.00 | LSE | 11:47:45 |
299 | 4,394.00 | LSE | 11:49:45 |
92 | 4,394.00 | LSE | 11:50:57 |
61 | 4,393.00 | LSE | 11:51:19 |
62 | 4,390.00 | LSE | 11:52:06 |
86 | 4,389.00 | LSE | 11:53:05 |
67 | 4,388.00 | LSE | 11:53:21 |
2 | 4,389.00 | LSE | 11:53:55 |
66 | 4,389.00 | LSE | 11:53:55 |
162 | 4,391.00 | LSE | 11:54:47 |
120 | 4,392.00 | LSE | 11:56:13 |
69 | 4,389.00 | LSE | 11:57:41 |
30 | 4,387.00 | LSE | 11:58:06 |
121 | 4,387.00 | LSE | 11:58:06 |
307 | 4,385.00 | LSE | 12:00:06 |
85 | 4,385.00 | LSE | 12:01:09 |
103 | 4,384.00 | LSE | 12:01:42 |
145 | 4,384.00 | LSE | 12:02:14 |
152 | 4,384.00 | LSE | 12:02:55 |
100 | 4,382.00 | LSE | 12:03:29 |
62 | 4,381.00 | LSE | 12:04:23 |
105 | 4,381.00 | LSE | 12:04:48 |
65 | 4,382.00 | LSE | 12:05:17 |
75 | 4,383.00 | LSE | 12:06:02 |
75 | 4,385.00 | LSE | 12:08:30 |
115 | 4,385.00 | LSE | 12:08:30 |
138 | 4,385.00 | LSE | 12:08:58 |
67 | 4,379.00 | LSE | 12:09:21 |
62 | 4,377.00 | LSE | 12:09:49 |
99 | 4,379.00 | LSE | 12:10:38 |
39 | 4,378.00 | LSE | 12:11:21 |
26 | 4,378.00 | LSE | 12:11:21 |
74 | 4,377.00 | LSE | 12:11:55 |
99 | 4,380.00 | LSE | 12:12:58 |
141 | 4,381.00 | LSE | 12:14:07 |
64 | 4,380.00 | LSE | 12:14:52 |
49 | 4,383.00 | LSE | 12:15:31 |
144 | 4,383.00 | LSE | 12:15:31 |
66 | 4,383.00 | LSE | 12:16:47 |
127 | 4,383.00 | LSE | 12:16:52 |
66 | 4,383.00 | LSE | 12:17:22 |
80 | 4,383.00 | LSE | 12:18:06 |
98 | 4,387.00 | LSE | 12:18:36 |
66 | 4,387.00 | LSE | 12:19:02 |
69 | 4,388.00 | LSE | 12:19:30 |
65 | 4,385.00 | LSE | 12:20:02 |
67 | 4,380.00 | LSE | 12:21:16 |
109 | 4,378.00 | LSE | 12:21:18 |
102 | 4,378.00 | LSE | 12:22:35 |
67 | 4,377.00 | LSE | 12:22:35 |
176 | 4,378.00 | LSE | 12:23:57 |
236 | 4,380.00 | LSE | 12:26:21 |
81 | 4,380.00 | LSE | 12:26:21 |
65 | 4,379.00 | LSE | 12:27:22 |
83 | 4,377.00 | LSE | 12:29:07 |
135 | 4,377.00 | LSE | 12:29:07 |
167 | 4,378.00 | LSE | 12:30:03 |
70 | 4,377.00 | LSE | 12:30:32 |
70 | 4,376.00 | LSE | 12:31:03 |
67 | 4,375.00 | LSE | 12:31:16 |
50 | 4,369.00 | LSE | 12:32:15 |
26 | 4,369.00 | LSE | 12:32:15 |
443 | 4,372.00 | LSE | 12:35:14 |
215 | 4,372.00 | LSE | 12:37:12 |
39 | 4,374.00 | LSE | 12:37:52 |
25 | 4,374.00 | LSE | 12:38:09 |
384 | 4,374.00 | LSE | 12:40:30 |
194 | 4,376.00 | LSE | 12:41:41 |
104 | 4,385.00 | LSE | 12:42:31 |
216 | 4,391.00 | LSE | 12:44:22 |
66 | 4,392.00 | LSE | 12:45:31 |
250 | 4,388.00 | LSE | 12:46:49 |
84 | 4,387.00 | LSE | 12:47:22 |
189 | 4,387.00 | LSE | 12:49:25 |
244 | 4,386.00 | LSE | 12:50:50 |
72 | 4,384.00 | LSE | 12:51:08 |
200 | 4,385.00 | LSE | 12:52:32 |
62 | 4,385.00 | LSE | 12:52:59 |
173 | 4,386.00 | LSE | 12:55:04 |
286 | 4,390.00 | LSE | 12:56:31 |
109 | 4,388.00 | LSE | 12:57:10 |
62 | 4,386.00 | LSE | 12:58:12 |
24 | 4,386.00 | LSE | 12:58:12 |
96 | 4,388.00 | LSE | 12:58:25 |
325 | 4,388.00 | LSE | 13:01:02 |
83 | 4,386.00 | LSE | 13:02:39 |
161 | 4,386.00 | LSE | 13:02:39 |
109 | 4,390.00 | LSE | 13:03:31 |
125 | 4,388.00 | LSE | 13:04:41 |
134 | 4,388.00 | LSE | 13:04:41 |
63 | 4,387.00 | LSE | 13:05:08 |
72 | 4,387.00 | LSE | 13:05:31 |
67 | 4,387.00 | LSE | 13:06:01 |
67 | 4,382.00 | LSE | 13:06:33 |
66 | 4,379.00 | LSE | 13:07:33 |
142 | 4,380.00 | LSE | 13:08:12 |
187 | 4,381.00 | LSE | 13:09:29 |
209 | 4,384.00 | LSE | 13:12:13 |
126 | 4,384.00 | LSE | 13:12:13 |
19 | 4,384.00 | LSE | 13:12:46 |
52 | 4,384.00 | LSE | 13:12:46 |
59 | 4,383.00 | LSE | 13:13:31 |
66 | 4,381.00 | LSE | 13:14:27 |
27 | 4,380.00 | LSE | 13:15:22 |
91 | 4,380.00 | LSE | 13:15:22 |
277 | 4,383.00 | LSE | 13:21:12 |
258 | 4,383.00 | LSE | 13:21:12 |
288 | 4,383.00 | LSE | 13:21:12 |
160 | 4,383.00 | LSE | 13:22:00 |
77 | 4,381.00 | LSE | 13:22:30 |
73 | 4,375.00 | LSE | 13:22:32 |
99 | 4,377.00 | LSE | 13:23:20 |
71 | 4,376.00 | LSE | 13:23:51 |
121 | 4,379.00 | LSE | 13:25:50 |
86 | 4,379.00 | LSE | 13:25:55 |
69 | 4,378.00 | LSE | 13:26:28 |
79 | 4,379.00 | LSE | 13:28:31 |
111 | 4,379.00 | LSE | 13:28:37 |
91 | 4,378.00 | LSE | 13:29:30 |
50 | 4,378.00 | LSE | 13:30:02 |
150 | 4,378.00 | LSE | 13:30:02 |
7 | 4,378.00 | LSE | 13:30:02 |
69 | 4,377.00 | LSE | 13:30:33 |
63 | 4,376.00 | LSE | 13:31:08 |
66 | 4,374.00 | LSE | 13:31:22 |
69 | 4,375.00 | LSE | 13:32:00 |
239 | 4,371.00 | LSE | 13:33:13 |
250 | 4,371.00 | LSE | 13:35:01 |
82 | 4,369.00 | LSE | 13:35:31 |
87 | 4,368.00 | LSE | 13:36:28 |
169 | 4,367.00 | LSE | 13:36:41 |
48 | 4,367.00 | LSE | 13:38:02 |
22 | 4,367.00 | LSE | 13:38:28 |
178 | 4,367.00 | LSE | 13:38:28 |
50 | 4,366.00 | LSE | 13:39:50 |
46 | 4,366.00 | LSE | 13:39:50 |
166 | 4,366.00 | LSE | 13:39:50 |
65 | 4,364.00 | LSE | 13:39:56 |
66 | 4,364.00 | LSE | 13:41:32 |
150 | 4,364.00 | LSE | 13:41:32 |
122 | 4,364.00 | LSE | 13:42:17 |
73 | 4,363.00 | LSE | 13:42:51 |
85 | 4,364.00 | LSE | 13:44:02 |
131 | 4,366.00 | LSE | 13:44:48 |
121 | 4,360.00 | LSE | 13:44:50 |
70 | 4,362.00 | LSE | 13:45:21 |
209 | 4,366.00 | LSE | 13:46:30 |
72 | 4,366.00 | LSE | 13:47:01 |
343 | 4,362.00 | LSE | 13:50:01 |
189 | 4,362.00 | LSE | 13:50:01 |
70 | 4,360.00 | LSE | 13:50:52 |
351 | 4,356.00 | LSE | 13:53:00 |
267 | 4,352.00 | LSE | 13:54:01 |
485 | 4,363.00 | LSE | 13:56:51 |
69 | 4,362.00 | LSE | 13:57:31 |
95 | 4,362.00 | LSE | 13:58:15 |
32 | 4,362.00 | LSE | 13:58:43 |
186 | 4,365.00 | LSE | 13:59:31 |
74 | 4,364.00 | LSE | 14:00:00 |
48 | 4,364.00 | LSE | 14:00:19 |
23 | 4,364.00 | LSE | 14:00:19 |
77 | 4,363.00 | LSE | 14:00:44 |
171 | 4,364.00 | LSE | 14:01:34 |
73 | 4,362.00 | LSE | 14:01:54 |
65 | 4,359.00 | LSE | 14:02:17 |
74 | 4,357.00 | LSE | 14:03:00 |
90 | 4,355.00 | LSE | 14:03:10 |
90 | 4,357.00 | LSE | 14:03:45 |
67 | 4,357.00 | LSE | 14:04:06 |
61 | 4,355.00 | LSE | 14:04:31 |
221 | 4,359.00 | LSE | 14:05:31 |
164 | 4,360.00 | LSE | 14:06:14 |
157 | 4,364.00 | LSE | 14:07:01 |
67 | 4,365.00 | LSE | 14:07:25 |
197 | 4,362.00 | LSE | 14:09:00 |
154 | 4,365.00 | LSE | 14:10:02 |
200 | 4,364.00 | LSE | 14:11:31 |
220 | 4,364.00 | LSE | 14:11:31 |
333 | 4,369.00 | LSE | 14:13:23 |
183 | 4,366.00 | LSE | 14:14:10 |
172 | 4,364.00 | LSE | 14:14:12 |
58 | 4,359.00 | LSE | 14:14:31 |
6 | 4,359.00 | LSE | 14:14:32 |
11 | 4,358.00 | LSE | 14:15:02 |
107 | 4,358.00 | LSE | 14:15:02 |
64 | 4,351.00 | LSE | 14:15:30 |
152 | 4,353.00 | LSE | 14:16:02 |
74 | 4,349.00 | LSE | 14:16:42 |
93 | 4,347.00 | LSE | 14:16:44 |
304 | 4,345.00 | LSE | 14:18:12 |
63 | 4,344.00 | LSE | 14:19:01 |
154 | 4,339.00 | LSE | 14:19:18 |
70 | 4,336.00 | LSE | 14:19:25 |
783 | 4,336.00 | LSE | 14:19:31 |
166 | 4,333.00 | LSE | 14:20:16 |
780 | 4,349.00 | LSE | 14:22:11 |
426 | 4,343.00 | LSE | 14:23:01 |
1,022 | 4,341.00 | LSE | 14:25:34 |
90 | 4,358.00 | LSE | 14:28:18 |
122 | 4,361.00 | LSE | 14:28:31 |
74 | 4,361.00 | LSE | 14:28:54 |
123 | 4,358.00 | LSE | 14:28:57 |
106 | 4,357.00 | LSE | 14:29:14 |
372 | 4,356.00 | LSE | 14:29:22 |
13 | 4,352.00 | LSE | 14:29:29 |
147 | 4,352.00 | LSE | 14:29:29 |
198 | 4,350.00 | LSE | 14:29:32 |
15 | 4,350.00 | LSE | 14:29:32 |
744 | 4,358.00 | LSE | 14:30:00 |
50 | 4,353.00 | LSE | 14:30:01 |
30 | 4,353.00 | LSE | 14:30:01 |
10 | 4,359.00 | LSE | 14:30:25 |
49 | 4,359.00 | LSE | 14:30:25 |
579 | 4,359.00 | LSE | 14:30:25 |
79 | 4,356.00 | LSE | 14:30:31 |
319 | 4,357.00 | LSE | 14:30:47 |
185 | 4,351.00 | LSE | 14:30:48 |
80 | 4,348.00 | LSE | 14:30:59 |
292 | 4,348.00 | LSE | 14:31:02 |
106 | 4,348.00 | LSE | 14:31:07 |
110 | 4,349.00 | LSE | 14:31:18 |
26 | 4,349.00 | LSE | 14:31:18 |
156 | 4,349.00 | LSE | 14:31:18 |
105 | 4,347.00 | LSE | 14:31:24 |
107 | 4,345.00 | LSE | 14:31:25 |
317 | 4,343.00 | LSE | 14:31:40 |
133 | 4,341.00 | LSE | 14:31:49 |
212 | 4,337.00 | LSE | 14:31:53 |
106 | 4,336.00 | LSE | 14:31:53 |
79 | 4,335.00 | LSE | 14:32:00 |
159 | 4,339.00 | LSE | 14:32:02 |
106 | 4,338.00 | LSE | 14:32:16 |
355 | 4,335.00 | LSE | 14:32:30 |
242 | 4,335.00 | LSE | 14:32:30 |
1,081 | 4,335.00 | LSE | 14:32:30 |
2,205 | 4,335.00 | LSE | 14:32:30 |
90 | 4,350.00 | LSE | 14:35:34 |
90 | 4,347.00 | LSE | 14:35:36 |
79 | 4,345.00 | LSE | 14:35:47 |
68 | 4,343.00 | LSE | 14:35:53 |
79 | 4,340.00 | LSE | 14:36:00 |
91 | 4,339.00 | LSE | 14:36:06 |
3 | 4,342.00 | LSE | 14:36:32 |
189 | 4,342.00 | LSE | 14:36:32 |
2,104 | 4,340.00 | LSE | 14:36:38 |
273 | 4,350.00 | LSE | 14:40:04 |
426 | 4,354.00 | LSE | 14:40:50 |
90 | 4,351.00 | LSE | 14:41:10 |
118 | 4,349.00 | LSE | 14:41:32 |
16 | 4,358.00 | LSE | 14:42:03 |
438 | 4,358.00 | LSE | 14:42:03 |
11 | 4,355.00 | LSE | 14:42:19 |
70 | 4,355.00 | LSE | 14:42:19 |
127 | 4,353.00 | LSE | 14:42:26 |
226 | 4,357.00 | LSE | 14:43:20 |
281 | 4,355.00 | LSE | 14:43:26 |
81 | 4,350.00 | LSE | 14:43:43 |
127 | 4,347.00 | LSE | 14:43:45 |
82 | 4,346.00 | LSE | 14:43:56 |
84 | 4,346.00 | LSE | 14:44:04 |
154 | 4,340.00 | LSE | 14:44:29 |
30 | 4,339.00 | LSE | 14:44:38 |
102 | 4,339.00 | LSE | 14:44:38 |
358 | 4,343.00 | LSE | 14:45:16 |
113 | 4,343.00 | LSE | 14:45:18 |
71 | 4,339.00 | LSE | 14:45:30 |
72 | 4,336.00 | LSE | 14:45:31 |
82 | 4,331.00 | LSE | 14:45:52 |
143 | 4,327.00 | LSE | 14:45:53 |
71 | 4,323.00 | LSE | 14:46:03 |
102 | 4,325.00 | LSE | 14:46:12 |
123 | 4,331.00 | LSE | 14:46:22 |
265 | 4,335.00 | LSE | 14:46:49 |
133 | 4,337.00 | LSE | 14:47:02 |
92 | 4,339.00 | LSE | 14:47:25 |
163 | 4,336.00 | LSE | 14:47:27 |
83 | 4,333.00 | LSE | 14:47:41 |
50 | 4,333.00 | LSE | 14:47:41 |
173 | 4,333.00 | LSE | 14:48:00 |
285 | 4,334.00 | LSE | 14:48:26 |
255 | 4,334.00 | LSE | 14:48:51 |
182 | 4,337.00 | LSE | 14:49:16 |
163 | 4,337.00 | LSE | 14:49:30 |
86 | 4,335.00 | LSE | 14:49:37 |
4 | 4,338.00 | LSE | 14:50:07 |
246 | 4,338.00 | LSE | 14:50:07 |
146 | 4,346.00 | LSE | 14:50:24 |
125 | 4,346.00 | LSE | 14:50:52 |
73 | 4,346.00 | LSE | 14:50:52 |
129 | 4,348.00 | LSE | 14:51:01 |
137 | 4,349.00 | LSE | 14:51:19 |
155 | 4,348.00 | LSE | 14:51:35 |
86 | 4,346.00 | LSE | 14:51:46 |
146 | 4,346.00 | LSE | 14:52:04 |
87 | 4,349.00 | LSE | 14:53:00 |
300 | 4,349.00 | LSE | 14:53:00 |
317 | 4,352.00 | LSE | 14:53:31 |
189 | 4,352.00 | LSE | 14:53:53 |
29 | 4,352.00 | LSE | 14:54:43 |
224 | 4,352.00 | LSE | 14:54:43 |
147 | 4,351.00 | LSE | 14:54:57 |
147 | 4,351.00 | LSE | 14:54:57 |
152 | 4,350.00 | LSE | 14:55:11 |
104 | 4,349.00 | LSE | 14:55:15 |
170 | 4,348.00 | LSE | 14:55:38 |
14 | 4,347.00 | LSE | 14:55:54 |
81 | 4,347.00 | LSE | 14:55:54 |
256 | 4,347.00 | LSE | 14:56:22 |
152 | 4,346.00 | LSE | 14:56:41 |
391 | 4,349.00 | LSE | 14:57:14 |
54 | 4,349.00 | LSE | 14:57:14 |
85 | 4,348.00 | LSE | 14:57:20 |
66 | 4,346.00 | LSE | 14:57:25 |
265 | 4,347.00 | LSE | 14:57:56 |
74 | 4,345.00 | LSE | 14:58:05 |
2 | 4,345.00 | LSE | 14:58:05 |
76 | 4,343.00 | LSE | 14:58:17 |
85 | 4,342.00 | LSE | 14:58:55 |
1,052 | 4,358.00 | LSE | 15:00:21 |
113 | 4,357.00 | LSE | 15:00:38 |
150 | 4,356.00 | LSE | 15:00:41 |
65 | 4,353.00 | LSE | 15:00:48 |
66 | 4,349.00 | LSE | 15:00:55 |
93 | 4,348.00 | LSE | 15:01:04 |
103 | 4,348.00 | LSE | 15:01:22 |
94 | 4,342.00 | LSE | 15:01:25 |
69 | 4,340.00 | LSE | 15:01:49 |
15 | 4,340.00 | LSE | 15:01:49 |
271 | 4,342.00 | LSE | 15:02:02 |
187 | 4,341.00 | LSE | 15:02:22 |
187 | 4,343.00 | LSE | 15:02:57 |
196 | 4,344.00 | LSE | 15:03:10 |
4 | 4,348.00 | LSE | 15:03:55 |
430 | 4,348.00 | LSE | 15:03:55 |
52 | 4,348.00 | LSE | 15:03:55 |
87 | 4,351.00 | LSE | 15:04:17 |
110 | 4,347.00 | LSE | 15:04:27 |
79 | 4,344.00 | LSE | 15:04:29 |
285 | 4,352.00 | LSE | 15:05:09 |
410 | 4,358.00 | LSE | 15:06:22 |
237 | 4,358.00 | LSE | 15:07:11 |
395 | 4,357.00 | LSE | 15:07:52 |
191 | 4,355.00 | LSE | 15:08:09 |
101 | 4,355.00 | LSE | 15:08:09 |
118 | 4,354.00 | LSE | 15:08:11 |
158 | 4,357.00 | LSE | 15:08:56 |
325 | 4,359.00 | LSE | 15:09:12 |
178 | 4,360.00 | LSE | 15:09:37 |
316 | 4,363.00 | LSE | 15:10:16 |
202 | 4,363.00 | LSE | 15:10:43 |
73 | 4,361.00 | LSE | 15:10:47 |
36 | 4,357.00 | LSE | 15:11:06 |
45 | 4,357.00 | LSE | 15:11:06 |
33 | 4,355.00 | LSE | 15:11:54 |
64 | 4,355.00 | LSE | 15:11:54 |
167 | 4,363.00 | LSE | 15:12:55 |
675 | 4,363.00 | LSE | 15:13:04 |
113 | 4,359.00 | LSE | 15:13:06 |
81 | 4,359.00 | LSE | 15:13:22 |
131 | 4,358.00 | LSE | 15:14:04 |
54 | 4,358.00 | LSE | 15:14:04 |
302 | 4,359.00 | LSE | 15:14:19 |
342 | 4,362.00 | LSE | 15:15:44 |
72 | 4,360.00 | LSE | 15:15:53 |
226 | 4,360.00 | LSE | 15:16:12 |
5 | 4,367.00 | LSE | 15:17:02 |
131 | 4,367.00 | LSE | 15:17:02 |
278 | 4,367.00 | LSE | 15:17:02 |
181 | 4,372.00 | LSE | 15:17:20 |
53 | 4,370.00 | LSE | 15:17:21 |
49 | 4,370.00 | LSE | 15:17:22 |
87 | 4,372.00 | LSE | 15:17:41 |
80 | 4,371.00 | LSE | 15:17:45 |
246 | 4,374.00 | LSE | 15:18:29 |
87 | 4,373.00 | LSE | 15:18:30 |
314 | 4,373.00 | LSE | 15:19:25 |
104 | 4,371.00 | LSE | 15:19:32 |
266 | 4,369.00 | LSE | 15:20:08 |
614 | 4,367.00 | LSE | 15:20:53 |
777 | 4,367.00 | LSE | 15:20:53 |
125 | 4,358.00 | LSE | 15:23:43 |
126 | 4,355.00 | LSE | 15:23:47 |
81 | 4,351.00 | LSE | 15:24:07 |
67 | 4,353.00 | LSE | 15:24:35 |
83 | 4,353.00 | LSE | 15:24:35 |
135 | 4,352.00 | LSE | 15:25:04 |
71 | 4,349.00 | LSE | 15:25:09 |
141 | 4,349.00 | LSE | 15:25:09 |
191 | 4,348.00 | LSE | 15:25:32 |
64 | 4,348.00 | LSE | 15:25:44 |
99 | 4,348.00 | LSE | 15:26:22 |
169 | 4,349.00 | LSE | 15:28:14 |
434 | 4,350.00 | LSE | 15:28:42 |
311 | 4,350.00 | LSE | 15:28:42 |
5 | 4,350.00 | LSE | 15:28:42 |
435 | 4,352.00 | LSE | 15:29:22 |
3 | 4,358.00 | LSE | 15:30:08 |
396 | 4,358.00 | LSE | 15:30:08 |
271 | 4,360.00 | LSE | 15:31:00 |
412 | 4,364.00 | LSE | 15:32:08 |
22 | 4,363.00 | LSE | 15:32:20 |
120 | 4,363.00 | LSE | 15:32:20 |
81 | 4,361.00 | LSE | 15:32:36 |
182 | 4,360.00 | LSE | 15:32:51 |
68 | 4,358.00 | LSE | 15:33:07 |
468 | 4,368.00 | LSE | 15:35:20 |
110 | 4,368.00 | LSE | 15:35:20 |
322 | 4,368.00 | LSE | 15:35:20 |
84 | 4,365.00 | LSE | 15:35:24 |
90 | 4,363.00 | LSE | 15:35:42 |
77 | 4,361.00 | LSE | 15:35:46 |
63 | 4,359.00 | LSE | 15:36:02 |
195 | 4,365.00 | LSE | 15:36:44 |
272 | 4,366.00 | LSE | 15:37:11 |
84 | 4,365.00 | LSE | 15:37:29 |
118 | 4,364.00 | LSE | 15:37:31 |
77 | 4,363.00 | LSE | 15:38:09 |
536 | 4,368.00 | LSE | 15:39:04 |
96 | 4,367.00 | LSE | 15:39:15 |
82 | 4,365.00 | LSE | 15:39:30 |
69 | 4,363.00 | LSE | 15:39:47 |
64 | 4,362.00 | LSE | 15:40:03 |
941 | 4,368.00 | LSE | 15:42:36 |
88 | 4,368.00 | LSE | 15:43:00 |
81 | 4,366.00 | LSE | 15:43:16 |
93 | 4,364.00 | LSE | 15:43:19 |
87 | 4,366.00 | LSE | 15:44:04 |
224 | 4,365.00 | LSE | 15:44:24 |
130 | 4,363.00 | LSE | 15:44:27 |
229 | 4,361.00 | LSE | 15:45:36 |
328 | 4,361.00 | LSE | 15:46:00 |
328 | 4,363.00 | LSE | 15:46:26 |
266 | 4,362.00 | LSE | 15:47:13 |
137 | 4,360.00 | LSE | 15:47:40 |
206 | 4,359.00 | LSE | 15:48:02 |
556 | 4,360.00 | LSE | 15:48:55 |
442 | 4,367.00 | LSE | 15:50:20 |
131 | 4,365.00 | LSE | 15:51:42 |
150 | 4,365.00 | LSE | 15:51:42 |
59 | 4,365.00 | LSE | 15:51:43 |
255 | 4,365.00 | LSE | 15:51:54 |
758 | 4,366.00 | LSE | 15:53:10 |
77 | 4,364.00 | LSE | 15:53:50 |
1,201 | 4,365.00 | LSE | 15:55:45 |
864 | 4,368.00 | LSE | 15:57:26 |
109 | 4,365.00 | LSE | 15:57:52 |
236 | 4,364.00 | LSE | 15:58:17 |
409 | 4,366.00 | LSE | 15:58:52 |
136 | 4,365.00 | LSE | 15:59:42 |
469 | 4,366.00 | LSE | 15:59:55 |
120 | 4,364.00 | LSE | 15:59:59 |
64 | 4,361.00 | LSE | 16:00:16 |
1,803 | 4,365.00 | LSE | 16:03:22 |
83 | 4,365.00 | LSE | 16:03:48 |
184 | 4,364.00 | LSE | 16:04:01 |
398 | 4,365.00 | LSE | 16:04:42 |
90 | 4,363.00 | LSE | 16:04:55 |
117 | 4,361.00 | LSE | 16:04:59 |
76 | 4,361.00 | LSE | 16:06:00 |
420 | 4,361.00 | LSE | 16:06:00 |
324 | 4,360.00 | LSE | 16:06:42 |
144 | 4,359.00 | LSE | 16:07:05 |
283 | 4,361.00 | LSE | 16:08:01 |
346 | 4,361.00 | LSE | 16:08:01 |
749 | 4,366.00 | LSE | 16:09:21 |
137 | 4,366.00 | LSE | 16:09:55 |
105 | 4,364.00 | LSE | 16:10:01 |
132 | 4,364.00 | LSE | 16:10:01 |
53 | 4,366.00 | LSE | 16:10:24 |
586 | 4,368.00 | LSE | 16:11:18 |
119 | 4,367.00 | LSE | 16:11:20 |
63 | 4,363.00 | LSE | 16:11:45 |
529 | 4,365.00 | LSE | 16:13:02 |
31 | 4,372.00 | LSE | 16:14:10 |
523 | 4,371.00 | LSE | 16:14:16 |
311 | 4,370.00 | LSE | 16:14:20 |
188 | 4,369.00 | LSE | 16:17:41 |
Related Shares:
British American Tobacco