British American Tobacco PLC

188

170

53.40

Date Time Volume Order Volume Price
01/07/2026 21:55:33.643 44   53.40
      44 53.40
      44 53.40
01/07/2026 21:46:25.222 100   53.50
      100 53.50
      100 53.50
01/07/2026 21:45:59.361 100   53.52
      100 53.52
      100 53.52
01/07/2026 21:32:11.862 400   53.78
      110 53.78
      290 53.78
      400 53.78
01/07/2026 21:31:48.878 100   53.50
      100 53.50
      100 53.50
01/07/2026 21:23:32.307 95   53.48
      95 53.48
      95 53.48
01/07/2026 21:19:58.680 20   53.52
      20 53.52
      20 53.52
01/07/2026 21:12:31.925 2   53.42
      2 53.42
      2 53.42
01/07/2026 21:05:19.768 32   53.48
      32 53.48
      32 53.48
01/07/2026 20:57:09.943 2   53.56
      2 53.56
      2 53.56
01/07/2026 20:51:47.572 5   53.52
      5 53.52
      5 53.52
01/07/2026 20:38:38.895 5   53.44
      5 53.44
      5 53.44
01/07/2026 20:24:53.605 17   53.42
      17 53.42
      17 53.42
01/07/2026 20:13:48.393 80   53.48
      80 53.48
      80 53.48
01/07/2026 20:11:33.007 55   53.58
      55 53.58
      55 53.58
01/07/2026 19:59:09.523 200   53.60
      200 53.60
      200 53.60
01/07/2026 19:48:36.760 1   53.58
      1 53.58
      1 53.58
01/07/2026 19:40:27.609 13   53.50
      13 53.50
      13 53.50
01/07/2026 19:33:00.439 20   53.40
      20 53.40
      20 53.40
01/07/2026 19:32:11.160 19   53.40
      19 53.40
      19 53.40
01/07/2026 19:30:39.089 3   53.40
      3 53.40
      3 53.40
01/07/2026 19:24:39.095 100   53.50
      100 53.50
      100 53.50
01/07/2026 19:24:16.957 100   53.50
      100 53.50
      100 53.50
01/07/2026 19:23:36.614 23   53.44
      23 53.44
      23 53.44
01/07/2026 19:22:41.369 5   53.48
      5 53.48
      5 53.48
01/07/2026 19:05:32.694 100   53.38
      100 53.38
      100 53.38
01/07/2026 19:04:49.379 27   53.48
      27 53.48
      27 53.48
01/07/2026 19:04:48.676 100   53.48
      100 53.48
      100 53.48
01/07/2026 19:04:46.265 100   53.48
      100 53.48
      100 53.48
01/07/2026 19:04:33.789 100   53.38
      100 53.38
      100 53.38
01/07/2026 19:03:10.643 1   53.30
      1 53.30
      1 53.30
01/07/2026 18:48:42.596 2   53.36
      2 53.36
      2 53.36
01/07/2026 18:38:23.135 30   53.38
      30 53.38
      30 53.38
01/07/2026 18:28:42.153 1   53.26
      1 53.26
      1 53.26
01/07/2026 18:27:01.724 19   53.24
      19 53.24
      9 53.24
      10 53.24
01/07/2026 18:22:33.349 1   53.42
      1 53.42
      1 53.42
01/07/2026 18:05:31.433 19   53.24
      19 53.24
      19 53.24
01/07/2026 18:04:45.865 2   53.34
      2 53.34
      2 53.34
01/07/2026 17:36:14.954 5   53.02
      5 53.02
      5 53.02
01/07/2026 17:19:33.969 5   52.94
      5 52.94
      5 52.94
01/07/2026 17:13:57.202 50   52.98
      50 52.98
      50 52.98
01/07/2026 17:11:03.871 19   53.18
      19 53.18
      19 53.18
01/07/2026 16:58:34.849 72   52.82
      72 52.82
      72 52.82
01/07/2026 16:57:15.308 400   52.82
      400 52.82
      400 52.82
01/07/2026 16:56:31.695 100   52.86
      100 52.86
      100 52.86
01/07/2026 16:55:26.304 29   52.86
      29 52.86
      29 52.86
01/07/2026 16:52:52.454 100   52.84
      100 52.84
      100 52.84
01/07/2026 16:51:18.479 120   52.90
      120 52.90
      120 52.90
01/07/2026 16:47:36.301 25   53.02
      25 53.02
      25 53.02
01/07/2026 16:43:45.382 50   53.00
      50 53.00
      50 53.00
01/07/2026 16:35:42.146 3   52.92
      3 52.92
      3 52.92
01/07/2026 16:35:31.546 1   52.96
      1 52.96
      1 52.96
01/07/2026 16:34:30.622 7 638   53.06
      7 638 53.06
      6 163 53.06
      1 475 53.06
01/07/2026 16:33:36.377 700   53.06
      700 53.06
      700 53.06
01/07/2026 16:33:31.074 100   53.08
      100 53.08
      100 53.08
01/07/2026 16:32:12.457 5 312   53.06
      1 312 53.06
      4 000 53.06
      5 312 53.06
01/07/2026 16:31:33.228 700   53.02
      700 53.02
      700 53.02
01/07/2026 16:19:05.879 90   52.94
      90 52.94
      90 52.94
01/07/2026 16:19:01.488 56   52.94
      56 52.94
      12 52.94
      44 52.94
01/07/2026 16:18:53.088 700   53.00
      400 53.00
      700 53.00
      188 53.00
      100 53.00
      3 53.00
      9 53.00
01/07/2026 16:18:34.465 100   53.02
      100 53.02
      100 53.02
01/07/2026 16:18:14.743 10   53.02
      10 53.02
      10 53.02
01/07/2026 16:17:44.714 100   53.08
      100 53.08
      100 53.08
01/07/2026 16:16:52.689 300   53.10
      300 53.10
      300 53.10
01/07/2026 16:09:55.755 9 800   53.24
      9 800 53.24
      9 800 53.24
01/07/2026 16:09:06.131 100   53.26
      100 53.26
      100 53.26
01/07/2026 16:07:45.236 700   53.18
      700 53.18
      700 53.18
01/07/2026 16:04:02.926 4 800   53.30
      1 417 53.30
      4 800 53.30
      3 383 53.30
01/07/2026 16:03:28.818 700   53.28
      700 53.28
      700 53.28
01/07/2026 16:00:03.411 1   53.48
      1 53.48
      1 53.48
01/07/2026 15:59:14.837 7   53.46
      7 53.46
      7 53.46
01/07/2026 15:55:42.733 120   53.44
      120 53.44
      120 53.44
01/07/2026 15:54:59.664 54   53.46
      54 53.46
      54 53.46
01/07/2026 15:50:25.305 100   53.56
      100 53.56
      100 53.56
01/07/2026 15:49:24.500 1   53.66
      1 53.66
      1 53.66
01/07/2026 15:49:19.192 4   53.60
      4 53.60
      4 53.60
01/07/2026 15:47:31.204 50   53.60
      50 53.60
      50 53.60
01/07/2026 15:47:00.562 100   53.60
      100 53.60
      100 53.60
01/07/2026 15:42:00.293 1   53.44
      1 53.44
      1 53.44
01/07/2026 15:41:27.804 51   53.54
      51 53.54
      51 53.54
01/07/2026 15:40:53.597 2   53.54
      2 53.54
      2 53.54
01/07/2026 15:40:20.294 400   53.58
      400 53.58
      400 53.58
01/07/2026 15:27:29.816 250   53.70
      250 53.70
      250 53.70
01/07/2026 15:26:16.367 250   53.72
      250 53.72
      250 53.72
01/07/2026 15:21:05.020 8   53.78
      8 53.78
      8 53.78
01/07/2026 15:17:12.778 50   53.80
      50 53.80
      50 53.80
01/07/2026 15:14:06.623 130   53.86
      130 53.86
      130 53.86
01/07/2026 14:52:34.395 111   53.60
      111 53.60
      111 53.60
01/07/2026 14:52:11.342 700   53.60
      700 53.60
      700 53.60
01/07/2026 14:51:59.804 3 058   53.66
      3 058 53.66
      3 058 53.66
01/07/2026 14:51:22.828 700   53.58
      700 53.58
      700 53.58
01/07/2026 14:48:22.975 27   53.50
      27 53.50
      27 53.50
01/07/2026 14:42:27.258 50   53.44
      50 53.44
      50 53.44
01/07/2026 14:38:32.715 180   53.38
      180 53.38
      180 53.38
01/07/2026 14:23:17.983 100   53.30
      100 53.30
      100 53.30
01/07/2026 14:11:06.102 400   53.14
      400 53.14
      400 53.14
01/07/2026 14:05:15.572 6   53.14
      6 53.14
      6 53.14
01/07/2026 14:01:31.298 50   53.14
      50 53.14
      50 53.14
01/07/2026 13:54:20.942 400   53.08
      400 53.08
      400 53.08
01/07/2026 13:50:32.345 10   53.08
      10 53.08
      10 53.08
01/07/2026 13:36:15.203 600   53.16
      600 53.16
      600 53.16
01/07/2026 13:21:04.360 55   53.14
      55 53.14
      55 53.14
01/07/2026 12:55:34.887 2   53.26
      2 53.26
      2 53.26
01/07/2026 12:53:06.913 26   53.12
      26 53.12
      26 53.12
01/07/2026 12:44:54.274 1 990   53.16
      1 990 53.16
      1 990 53.16
01/07/2026 12:43:37.024 700   53.18
      700 53.18
      700 53.18
01/07/2026 12:40:31.872 710   53.10
      710 53.10
      710 53.10
01/07/2026 12:40:18.020 700   53.10
      700 53.10
      700 53.10
01/07/2026 12:40:06.734 700   53.10
      700 53.10
      700 53.10
01/07/2026 12:39:27.454 20   53.08
      20 53.08
      20 53.08
01/07/2026 12:37:16.932 27   53.14
      27 53.14
      27 53.14
01/07/2026 12:26:44.401 3   53.16
      3 53.16
      3 53.16
01/07/2026 12:21:25.510 3   53.10
      3 53.10
      3 53.10
01/07/2026 12:13:10.787 40   53.14
      40 53.14
      40 53.14
01/07/2026 12:13:10.737 120   53.14
      120 53.14
      120 53.14
01/07/2026 12:09:18.990 159   53.26
      159 53.26
      159 53.26
01/07/2026 12:04:23.526 500   53.30
      500 53.30
      500 53.30
01/07/2026 12:00:44.664 18   53.38
      18 53.38
      18 53.38
01/07/2026 11:57:06.927 25   53.36
      25 53.36
      25 53.36
01/07/2026 11:39:11.272 17   53.40
      17 53.40
      17 53.40
01/07/2026 11:38:22.297 40   53.40
      40 53.40
      40 53.40
01/07/2026 11:32:16.267 10   53.42
      10 53.42
      10 53.42
01/07/2026 11:25:24.520 300   53.40
      300 53.40
      300 53.40
01/07/2026 11:18:10.442 200   53.40
      200 53.40
      200 53.40
01/07/2026 11:12:41.033 60   53.44
      60 53.44
      60 53.44
01/07/2026 11:08:28.943 30   53.36
      30 53.36
      30 53.36
01/07/2026 11:00:05.434 1   53.60
      1 53.60
      1 53.60
01/07/2026 11:00:05.267 9   53.60
      9 53.60
      9 53.60
01/07/2026 10:52:10.472 25   53.50
      25 53.50
      25 53.50
01/07/2026 10:40:38.334 13   53.60
      13 53.60
      13 53.60
01/07/2026 10:33:32.497 80   53.58
      80 53.58
      80 53.58
01/07/2026 10:27:38.536 400   53.56
      400 53.56
      400 53.56
01/07/2026 10:26:55.694 91   53.58
      91 53.58
      91 53.58
01/07/2026 10:24:06.063 75   53.52
      75 53.52
      5 53.52
      70 53.52
01/07/2026 10:15:26.060 60   53.66
      60 53.66
      60 53.66
01/07/2026 10:14:21.195 83   53.70
      83 53.70
      83 53.70
01/07/2026 10:12:56.166 44   53.74
      44 53.74
      44 53.74
01/07/2026 10:07:58.355 20   53.80
      20 53.80
      20 53.80
01/07/2026 10:07:43.580 199   53.76
      199 53.76
      199 53.76
01/07/2026 10:01:47.000 5   53.86
      5 53.86
      5 53.86
01/07/2026 10:01:29.243 6   53.86
      6 53.86
      6 53.86
01/07/2026 09:57:53.317 10   53.78
      10 53.78
      10 53.78
01/07/2026 09:54:36.021 15   53.80
      15 53.80
      15 53.80
01/07/2026 09:46:16.974 30   53.80
      30 53.80
      30 53.80
01/07/2026 09:43:53.351 300   53.82
      300 53.82
      300 53.82
01/07/2026 09:42:08.103 30   53.82
      30 53.82
      30 53.82
01/07/2026 09:40:26.700 56   53.88
      56 53.88
      56 53.88
01/07/2026 09:37:01.729 122   53.90
      122 53.90
      122 53.90
01/07/2026 09:32:33.975 15   53.92
      15 53.92
      15 53.92
01/07/2026 09:32:25.969 8   53.92
      8 53.92
      8 53.92
01/07/2026 09:30:52.194 170   53.90
      170 53.90
      170 53.90
01/07/2026 09:30:19.084 75   53.92
      75 53.92
      75 53.92
01/07/2026 09:30:10.115 461   53.94
      461 53.94
      461 53.94
01/07/2026 09:25:12.846 1   53.90
      1 53.90
      1 53.90
01/07/2026 09:23:45.421 47   53.92
      47 53.92
      47 53.92
01/07/2026 09:23:40.524 84   53.86
      84 53.86
      84 53.86
01/07/2026 09:20:42.163 3   53.94
      3 53.94
      3 53.94
01/07/2026 09:20:11.539 1   54.02
      1 54.02
      1 54.02
01/07/2026 09:15:47.082 10   54.02
      10 54.02
      10 54.02
01/07/2026 09:14:23.710 6   53.92
      6 53.92
      6 53.92
01/07/2026 09:07:42.985 50   53.76
      50 53.76
      50 53.76
01/07/2026 09:06:05.727 146   53.72
      146 53.72
      146 53.72
01/07/2026 09:05:17.101 40   53.84
      40 53.84
      40 53.84
01/07/2026 09:05:10.107 800   53.84
      670 53.84
      800 53.84
      130 53.84
01/07/2026 09:05:09.951 5   53.92
      1 53.92
      4 53.92
      5 53.92
01/07/2026 08:32:34.277 11   54.18
      11 54.18
      11 54.18
01/07/2026 08:29:04.090 1   54.32
      1 54.32
      1 54.32
01/07/2026 08:14:45.537 20   54.18
      20 54.18
      20 54.18
01/07/2026 08:00:21.901 1   54.32
      1 54.32
      1 54.32
01/07/2026 07:30:08.892 90   54.18
      44 54.18
      30 54.18
      30 54.18
      30 54.18
      9 54.18
      37 54.18
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)