Tradegate BSX

British American Tobacco PLC

284

254

55.90

Date	Time	Volume	Order Volume	Price
15/05/2026	21:57:57.218	50		55.90
			50	55.90
			50	55.90
15/05/2026	21:06:07.748	100		55.90
			100	55.90
			100	55.90
15/05/2026	21:05:44.792	71		55.92
			71	55.92
			71	55.92
15/05/2026	20:58:34.487	15		55.90
			15	55.90
			15	55.90
15/05/2026	20:53:57.077	30		56.16
			30	56.16
			30	56.16
15/05/2026	20:50:56.768	100		55.86
			100	55.86
			100	55.86
15/05/2026	20:49:36.234	100		55.86
			100	55.86
			100	55.86
15/05/2026	20:31:23.390	25		55.88
			25	55.88
			25	55.88
15/05/2026	20:29:04.949	100		55.94
			100	55.94
			100	55.94
15/05/2026	20:19:27.300	80		55.92
			80	55.92
			80	55.92
15/05/2026	20:19:01.341	100		56.02
			100	56.02
			100	56.02
15/05/2026	20:18:43.465	50		56.00
			50	56.00
			50	56.00
15/05/2026	20:18:25.421	100		55.98
			100	55.98
			100	55.98
15/05/2026	20:03:15.481	1		55.98
			1	55.98
			1	55.98
15/05/2026	20:01:44.104	74		55.96
			74	55.96
			74	55.96
15/05/2026	20:01:43.674	100		55.96
			100	55.96
			100	55.96
15/05/2026	20:00:17.011	100		55.94
			100	55.94
			100	55.94
15/05/2026	19:59:57.332	100		55.94
			100	55.94
			100	55.94
15/05/2026	19:59:31.254	100		55.94
			100	55.94
			100	55.94
15/05/2026	19:17:06.898	60		55.62
			60	55.62
			60	55.62
15/05/2026	18:58:38.319	1		55.86
			1	55.86
			1	55.86
15/05/2026	18:50:15.917	17		55.78
			17	55.78
			17	55.78
15/05/2026	18:39:10.731	75		55.60
			75	55.60
			75	55.60
15/05/2026	18:36:21.764	40		55.58
			40	55.58
			40	55.58
15/05/2026	18:34:00.378	22		55.56
			22	55.56
			22	55.56
15/05/2026	18:32:16.866	37		55.42
			37	55.42
			37	55.42
15/05/2026	18:24:29.847	72		55.68
			72	55.68
			19	55.68
			53	55.68
15/05/2026	18:23:45.643	3		55.42
			3	55.42
			3	55.42
15/05/2026	18:23:29.926	1		55.66
			1	55.66
			1	55.66
15/05/2026	18:06:24.836	5		55.56
			5	55.56
			5	55.56
15/05/2026	18:03:28.212	100		55.42
			80	55.42
			100	55.42
			20	55.42
15/05/2026	18:03:13.614	80		55.56
			80	55.56
			80	55.56
15/05/2026	18:03:12.846	100		55.56
			100	55.56
			100	55.56
15/05/2026	18:02:55.038	49		55.58
			49	55.58
			49	55.58
15/05/2026	18:02:48.405	2		55.68
			2	55.68
			2	55.68
15/05/2026	18:00:55.979	5		55.58
			5	55.58
			5	55.58
15/05/2026	18:00:29.724	40		55.58
			40	55.58
			40	55.58
15/05/2026	17:50:49.552	10		55.50
			10	55.50
			5	55.50
			5	55.50
15/05/2026	17:48:45.712	15		55.36
			15	55.36
			15	55.36
15/05/2026	17:48:45.671	12		55.36
			12	55.36
			12	55.36
15/05/2026	17:47:21.949	90		55.62
			90	55.62
			90	55.62
15/05/2026	17:33:58.603	60		55.62
			60	55.62
			60	55.62
15/05/2026	17:26:02.148	35		55.66
			35	55.66
			35	55.66
15/05/2026	17:23:58.145	85		55.64
			85	55.64
			85	55.64
15/05/2026	17:12:53.265	91		55.68
			91	55.68
			91	55.68
15/05/2026	17:11:43.972	5		55.72
			5	55.72
			5	55.72
15/05/2026	17:04:06.474	20		55.80
			20	55.80
			20	55.80
15/05/2026	16:59:29.635	200		55.72
			200	55.72
			200	55.72
15/05/2026	16:59:25.179	25		55.72
			25	55.72
			25	55.72
15/05/2026	16:51:35.843	10		55.58
			10	55.58
			10	55.58
15/05/2026	16:50:28.359	100		55.66
			100	55.66
			100	55.66
15/05/2026	16:45:05.248	40		55.76
			40	55.76
			40	55.76
15/05/2026	16:43:12.074	40		55.72
			40	55.72
			40	55.72
15/05/2026	16:40:46.988	65		55.72
			65	55.72
			65	55.72
15/05/2026	16:39:49.386	25		55.86
			25	55.86
			25	55.86
15/05/2026	16:34:29.391	200		55.82
			200	55.82
			200	55.82
15/05/2026	16:33:05.730	5		55.88
			5	55.88
			5	55.88
15/05/2026	16:29:19.656	10		55.88
			10	55.88
			10	55.88
15/05/2026	16:26:50.913	4		55.96
			4	55.96
			4	55.96
15/05/2026	16:16:15.559	110		56.02
			110	56.02
			110	56.02
15/05/2026	16:14:11.489	50		56.00
			50	56.00
			50	56.00
15/05/2026	16:08:28.141	70		56.00
			70	56.00
			70	56.00
15/05/2026	16:08:24.822	210		55.98
			210	55.98
			210	55.98
15/05/2026	16:05:55.604	100		55.96
			100	55.96
			100	55.96
15/05/2026	16:05:41.855	700		55.98
			700	55.98
			700	55.98
15/05/2026	16:04:34.604	1		55.92
			1	55.92
			1	55.92
15/05/2026	16:00:04.711	1		56.16
			1	56.16
			1	56.16
15/05/2026	15:57:48.408	42		56.08
			42	56.08
			42	56.08
15/05/2026	15:57:00.513	500		55.96
			500	55.96
			500	55.96
15/05/2026	15:57:00.447	400		56.00
			400	56.00
			400	56.00
15/05/2026	15:51:15.595	9		56.14
			9	56.14
			9	56.14
15/05/2026	15:48:49.866	2		56.12
			2	56.12
			2	56.12
15/05/2026	15:44:51.669	400		56.08
			400	56.08
			400	56.08
15/05/2026	15:43:47.697	100		56.16
			100	56.16
			100	56.16
15/05/2026	15:42:32.798	18		56.16
			18	56.16
			18	56.16
15/05/2026	15:42:23.356	400		56.06
			400	56.06
			400	56.06
15/05/2026	15:41:52.064	3		56.10
			3	56.10
			3	56.10
15/05/2026	15:41:32.686	6		56.18
			6	56.18
			6	56.18
15/05/2026	15:40:09.211	405		56.22
			405	56.22
			405	56.22
15/05/2026	15:36:52.369	250		56.24
			250	56.24
			250	56.24
15/05/2026	15:33:31.654	400		56.14
			400	56.14
			400	56.14
15/05/2026	15:31:22.958	400		56.16
			400	56.16
			400	56.16
15/05/2026	15:30:00.507	150		56.50
			150	56.50
			150	56.50
15/05/2026	15:29:22.219	400		56.42
			400	56.42
			400	56.42
15/05/2026	15:26:07.977	300		56.60
			300	56.60
			300	56.60
15/05/2026	15:21:51.926	300		56.58
			300	56.58
			300	56.58
15/05/2026	15:11:24.095	500		56.42
			500	56.42
			500	56.42
15/05/2026	15:02:05.480	4		56.28
			4	56.28
			4	56.28
15/05/2026	14:57:04.278	50		56.22
			50	56.22
			50	56.22
15/05/2026	14:57:00.032	700		56.22
			700	56.22
			700	56.22
15/05/2026	14:55:14.591	19		56.20
			19	56.20
			19	56.20
15/05/2026	14:49:42.609	13		56.14
			13	56.14
			13	56.14
15/05/2026	14:49:22.558	4		56.20
			4	56.20
			4	56.20
15/05/2026	14:46:56.107	8		56.12
			8	56.12
			8	56.12
15/05/2026	14:32:35.492	6		56.14
			6	56.14
			6	56.14
15/05/2026	14:31:51.674	60		56.10
			60	56.10
			60	56.10
15/05/2026	14:24:44.764	10		56.06
			10	56.06
			10	56.06
15/05/2026	14:14:22.437	500		56.12
			500	56.12
			500	56.12
15/05/2026	14:08:34.843	25		56.04
			25	56.04
			25	56.04
15/05/2026	14:03:37.391	5		56.02
			5	56.02
			5	56.02
15/05/2026	14:02:15.329	120		56.04
			120	56.04
			120	56.04
15/05/2026	14:01:41.479	5		56.02
			5	56.02
			5	56.02
15/05/2026	13:39:38.956	2		56.24
			2	56.24
			2	56.24
15/05/2026	13:35:25.921	1		56.30
			1	56.30
			1	56.30
15/05/2026	13:30:05.447	30		56.34
			30	56.34
			30	56.34
15/05/2026	13:23:45.858	10		56.34
			10	56.34
			10	56.34
15/05/2026	12:51:14.884	60		56.42
			60	56.42
			60	56.42
15/05/2026	12:50:10.438	4		56.40
			4	56.40
			4	56.40
15/05/2026	12:49:38.543	1		56.48
			1	56.48
			1	56.48
15/05/2026	12:49:15.598	80		56.42
			80	56.42
			80	56.42
15/05/2026	12:46:02.898	687		56.50
			687	56.50
			18	56.50
			419	56.50
			250	56.50
15/05/2026	12:31:17.739	700		56.48
			700	56.48
			700	56.48
15/05/2026	12:31:02.856	100		56.46
			100	56.46
			100	56.46
15/05/2026	12:30:39.812	300		56.40
			300	56.40
			300	56.40
15/05/2026	12:28:48.017	44		56.30
			44	56.30
			44	56.30
15/05/2026	12:27:07.035	26		56.32
			26	56.32
			26	56.32
15/05/2026	12:23:10.098	500		56.26
			500	56.26
			500	56.26
15/05/2026	12:22:45.593	210		56.24
			210	56.24
			210	56.24
15/05/2026	12:15:38.915	36		56.32
			36	56.32
			36	56.32
15/05/2026	12:14:53.748	150		56.32
			150	56.32
			150	56.32
15/05/2026	12:14:01.168	11		56.30
			11	56.30
			11	56.30
15/05/2026	12:12:49.923	300		56.22
			300	56.22
			300	56.22
15/05/2026	12:12:43.673	700		56.22
			700	56.22
			700	56.22
15/05/2026	12:06:13.555	100		56.14
			100	56.14
			100	56.14
15/05/2026	12:04:09.209	140		56.10
			140	56.10
			140	56.10
15/05/2026	12:00:27.725	50		56.08
			50	56.08
			50	56.08
15/05/2026	11:59:57.669	30		56.06
			30	56.06
			30	56.06
15/05/2026	11:59:14.927	6		56.12
			6	56.12
			6	56.12
15/05/2026	11:55:24.976	300		56.08
			300	56.08
			300	56.08
15/05/2026	11:54:43.232	500		56.06
			500	56.06
			500	56.06
15/05/2026	11:54:14.744	200		56.08
			200	56.08
			200	56.08
15/05/2026	11:49:30.654	300		56.14
			300	56.14
			300	56.14
15/05/2026	11:49:21.557	88		56.20
			88	56.20
			88	56.20
15/05/2026	11:44:31.607	115		56.14
			115	56.14
			115	56.14
15/05/2026	11:40:37.761	1		56.24
			1	56.24
			1	56.24
15/05/2026	11:36:07.946	50		56.22
			50	56.22
			50	56.22
15/05/2026	11:33:48.293	44		56.16
			44	56.16
			44	56.16
15/05/2026	11:31:39.923	168		56.22
			168	56.22
			168	56.22
15/05/2026	11:30:04.167	36		56.26
			36	56.26
			36	56.26
15/05/2026	11:29:59.863	82		56.18
			82	56.18
			82	56.18
15/05/2026	11:29:42.250	25		56.18
			25	56.18
			25	56.18
15/05/2026	11:28:03.933	300		56.20
			300	56.20
			300	56.20
15/05/2026	11:27:33.041	300		56.18
			300	56.18
			300	56.18
15/05/2026	11:21:42.705	600		56.24
			600	56.24
			600	56.24
15/05/2026	11:21:26.925	200		56.26
			200	56.26
			200	56.26
15/05/2026	11:20:09.753	310		56.30
			310	56.30
			310	56.30
15/05/2026	11:18:59.490	140		56.26
			140	56.26
			140	56.26
15/05/2026	11:17:49.212	15		56.24
			15	56.24
			15	56.24
15/05/2026	11:17:12.139	300		56.24
			300	56.24
			300	56.24
15/05/2026	11:16:50.769	700		56.24
			700	56.24
			700	56.24
15/05/2026	11:12:42.211	300		56.10
			300	56.10
			300	56.10
15/05/2026	11:09:56.639	100		56.08
			100	56.08
			100	56.08
15/05/2026	11:02:27.601	25		56.08
			25	56.08
			25	56.08
15/05/2026	11:02:25.508	1		56.14
			1	56.14
			1	56.14
15/05/2026	11:01:54.589	1		56.04
			1	56.04
			1	56.04
15/05/2026	10:59:31.934	4		56.14
			4	56.14
			4	56.14
15/05/2026	10:52:14.349	250		56.02
			250	56.02
			250	56.02
15/05/2026	10:47:14.558	10		56.06
			10	56.06
			10	56.06
15/05/2026	10:46:44.761	200		56.02
			200	56.02
			200	56.02
15/05/2026	10:45:37.549	2		56.06
			2	56.06
			2	56.06
15/05/2026	10:41:37.568	10		56.08
			10	56.08
			10	56.08
15/05/2026	10:41:34.257	250		56.08
			250	56.08
			250	56.08
15/05/2026	10:40:39.480	100		56.18
			100	56.18
			100	56.18
15/05/2026	10:39:43.336	100		56.08
			100	56.08
			100	56.08
15/05/2026	10:39:04.982	10		56.08
			10	56.08
			10	56.08
15/05/2026	10:36:20.638	150		56.14
			150	56.14
			150	56.14
15/05/2026	10:36:05.450	38		56.20
			38	56.20
			38	56.20
15/05/2026	10:35:54.291	8		56.20
			8	56.20
			8	56.20
15/05/2026	10:35:22.861	50		56.22
			50	56.22
			50	56.22
15/05/2026	10:32:54.501	40		56.22
			40	56.22
			40	56.22
15/05/2026	10:32:38.883	1		56.22
			1	56.22
			1	56.22
15/05/2026	10:30:55.375	130		56.20
			130	56.20
			130	56.20
15/05/2026	10:30:40.571	5		56.22
			5	56.22
			5	56.22
15/05/2026	10:28:54.166	35		56.22
			35	56.22
			35	56.22
15/05/2026	10:28:05.277	30		56.22
			30	56.22
			30	56.22
15/05/2026	10:27:17.089	150		56.18
			150	56.18
			150	56.18
15/05/2026	10:25:09.432	1		56.24
			1	56.24
			1	56.24
15/05/2026	10:17:30.009	10		56.22
			10	56.22
			10	56.22
15/05/2026	10:15:04.630	100		56.22
			100	56.22
			100	56.22
15/05/2026	10:13:47.793	5		56.28
			5	56.28
			5	56.28
15/05/2026	10:12:06.122	200		56.24
			200	56.24
			200	56.24
15/05/2026	10:10:50.222	52		56.24
			52	56.24
			52	56.24
15/05/2026	10:09:39.492	100		56.26
			100	56.26
			100	56.26
15/05/2026	10:05:12.694	7		56.38
			7	56.38
			7	56.38
15/05/2026	10:03:24.331	7		56.44
			7	56.44
			7	56.44
15/05/2026	10:01:16.881	7		56.46
			7	56.46
			7	56.46
15/05/2026	09:59:30.871	40		56.34
			40	56.34
			40	56.34
15/05/2026	09:56:48.135	50		56.34
			50	56.34
			50	56.34
15/05/2026	09:56:11.562	89		56.28
			89	56.28
			89	56.28
15/05/2026	09:55:49.551	6		56.30
			6	56.30
			6	56.30
15/05/2026	09:54:35.177	400		56.30
			400	56.30
			400	56.30
15/05/2026	09:46:29.094	99		56.30
			99	56.30
			99	56.30
15/05/2026	09:46:07.735	50		56.28
			50	56.28
			50	56.28
15/05/2026	09:44:07.161	20		56.42
			20	56.42
			20	56.42
15/05/2026	09:43:34.936	50		56.44
			50	56.44
			50	56.44
15/05/2026	09:42:01.005	25		56.42
			25	56.42
			25	56.42
15/05/2026	09:40:44.826	40		56.44
			40	56.44
			40	56.44
15/05/2026	09:38:54.032	400		56.48
			400	56.48
			400	56.48
15/05/2026	09:37:58.570	250		56.48
			250	56.48
			250	56.48
15/05/2026	09:37:24.621	39		56.50
			39	56.50
			39	56.50
15/05/2026	09:37:17.562	8		56.54
			8	56.54
			8	56.54
15/05/2026	09:36:36.393	200		56.48
			200	56.48
			200	56.48
15/05/2026	09:36:10.724	600		56.50
			600	56.50
			600	56.50
15/05/2026	09:35:12.068	116		56.56
			116	56.56
			116	56.56
15/05/2026	09:30:19.712	59		56.68
			59	56.68
			59	56.68
15/05/2026	09:30:09.120	315		56.68
			315	56.68
			315	56.68
15/05/2026	09:30:00.508	400		56.60
			400	56.60
			400	56.60
15/05/2026	09:27:10.544	100		56.54
			100	56.54
			100	56.54
15/05/2026	09:25:17.702	75		56.54
			75	56.54
			75	56.54
15/05/2026	09:24:03.150	20		56.58
			20	56.58
			20	56.58
15/05/2026	09:23:53.451	100		56.56
			100	56.56
			100	56.56
15/05/2026	09:17:31.125	45		56.44
			45	56.44
			45	56.44
15/05/2026	09:17:27.180	400		56.44
			400	56.44
			400	56.44
15/05/2026	09:11:33.715	36		56.50
			36	56.50
			36	56.50
15/05/2026	09:07:14.019	300		56.30
			300	56.30
			300	56.30
15/05/2026	09:07:08.370	523		56.30
			20	56.30
			40	56.30
			400	56.30
			523	56.30
			10	56.30
			53	56.30
15/05/2026	08:48:35.113	200		56.10
			200	56.10
			200	56.10
15/05/2026	08:42:17.470	200		56.20
			200	56.20
			200	56.20
15/05/2026	08:41:27.270	25		56.20
			25	56.20
			25	56.20
15/05/2026	08:38:45.551	15		56.20
			15	56.20
			15	56.20
15/05/2026	08:28:48.067	245		56.20
			245	56.20
			245	56.20
15/05/2026	08:27:46.430	50		56.12
			50	56.12
			50	56.12
15/05/2026	08:27:23.617	100		56.12
			100	56.12
			100	56.12
15/05/2026	08:27:11.998	200		56.30
			200	56.30
			200	56.30
15/05/2026	08:23:24.862	1		56.40
			1	56.40
			1	56.40
15/05/2026	08:22:51.957	1		56.20
			1	56.20
			1	56.20
15/05/2026	08:21:29.953	500		56.20
			500	56.20
			500	56.20
15/05/2026	08:20:59.041	400		56.10
			200	56.10
			200	56.10
			320	56.10
			80	56.10
15/05/2026	08:19:21.991	20		56.00
			20	56.00
			20	56.00
15/05/2026	08:19:21.927	63		56.00
			63	56.00
			63	56.00
15/05/2026	08:16:18.990	51		56.00
			51	56.00
			51	56.00
15/05/2026	08:16:10.871	200		56.20
			200	56.20
			200	56.20
15/05/2026	08:15:48.382	200		56.20
			200	56.20
			200	56.20
15/05/2026	08:14:46.431	9		56.20
			9	56.20
			9	56.20
15/05/2026	08:13:44.269	200		56.40
			200	56.40
			200	56.40
15/05/2026	08:12:44.454	200		56.50
			200	56.50
			149	56.50
			51	56.50
15/05/2026	08:12:17.290	500		56.30
			500	56.30
			500	56.30
15/05/2026	08:12:07.213	500		56.10
			500	56.10
			500	56.10
15/05/2026	08:12:02.206	500		56.00
			500	56.00
			300	56.00
			200	56.00
15/05/2026	08:11:40.224	500		55.90
			500	55.90
			500	55.90
15/05/2026	08:11:26.523	377		55.80
			377	55.80
			45	55.80
			9	55.80
			9	55.80
			25	55.80
			32	55.80
			32	55.80
			50	55.80
			175	55.80
15/05/2026	08:11:19.474	4 179		55.80
			300	55.80
			1 500	55.80
			800	55.80
			25	55.80
			554	55.80
			4 179	55.80
			1 000	55.80
15/05/2026	08:06:15.385	200		56.40
			200	56.40
			200	56.40
15/05/2026	08:03:22.680	200		56.60
			200	56.60
			200	56.60
15/05/2026	08:03:04.012	200		56.70
			200	56.70
			200	56.70
15/05/2026	08:00:37.295	200		56.82
			200	56.82
			200	56.82
15/05/2026	07:54:51.988	10		56.98
			10	56.98
			10	56.98
15/05/2026	07:54:26.018	13		56.98
			13	56.98
			13	56.98
15/05/2026	07:48:28.018	5		56.98
			5	56.98
			5	56.98
15/05/2026	07:46:56.827	13		56.82
			13	56.82
			13	56.82
15/05/2026	07:37:05.526	200		56.90
			200	56.90
			200	56.90
15/05/2026	07:36:50.095	144		56.92
			144	56.92
			144	56.92
15/05/2026	07:34:59.469	29		56.92
			25	56.92
			29	56.92
			4	56.92
15/05/2026	07:30:13.754	121		56.98
			86	56.98
			26	56.98
			35	56.98
			85	56.98
			10	56.98

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice