Tradegate Exchange

British American Tobacco PLC

173

151

48.65

Date	Time	Volume	Order Volume	Price
19/12/2025	21:29:26.182	82		48.65
			82	48.65
			82	48.65
19/12/2025	21:12:59.188	21		48.65
			21	48.65
			21	48.65
19/12/2025	21:01:36.220	30		48.65
			30	48.65
			30	48.65
19/12/2025	20:29:44.526	25		48.60
			25	48.60
			25	48.60
19/12/2025	20:24:49.956	50		48.75
			50	48.75
			50	48.75
19/12/2025	19:28:33.933	4		48.70
			4	48.70
			4	48.70
19/12/2025	19:20:53.233	2		48.65
			2	48.65
			2	48.65
19/12/2025	19:17:55.048	100		48.65
			100	48.65
			100	48.65
19/12/2025	19:09:58.005	25		48.65
			25	48.65
			25	48.65
19/12/2025	19:07:00.165	10		48.65
			10	48.65
			10	48.65
19/12/2025	18:49:00.414	31		48.65
			31	48.65
			31	48.65
19/12/2025	18:40:38.038	250		48.70
			250	48.70
			250	48.70
19/12/2025	18:39:04.385	250		48.65
			250	48.65
			250	48.65
19/12/2025	18:36:44.340	4		48.65
			4	48.65
			4	48.65
19/12/2025	17:51:44.456	250		48.60
			250	48.60
			250	48.60
19/12/2025	17:50:58.472	1		48.65
			1	48.65
			1	48.65
19/12/2025	17:50:17.789	240		48.65
			240	48.65
			240	48.65
19/12/2025	17:49:22.130	250		48.55
			250	48.55
			250	48.55
19/12/2025	17:19:57.616	6		48.55
			6	48.55
			6	48.55
19/12/2025	17:18:06.865	2		48.45
			2	48.45
			2	48.45
19/12/2025	17:14:44.332	21		48.55
			21	48.55
			21	48.55
19/12/2025	17:04:50.041	6		48.55
			6	48.55
			6	48.55
19/12/2025	17:03:17.700	20		48.55
			20	48.55
			20	48.55
19/12/2025	17:02:01.475	267		48.55
			267	48.55
			267	48.55
19/12/2025	16:58:58.829	9		48.50
			9	48.50
			9	48.50
19/12/2025	16:57:39.615	267		48.45
			267	48.45
			267	48.45
19/12/2025	16:54:59.897	100		48.45
			100	48.45
			100	48.45
19/12/2025	16:35:19.233	149		48.30
			149	48.30
			149	48.30
19/12/2025	16:33:51.916	62		48.35
			62	48.35
			62	48.35
19/12/2025	16:31:18.058	30		48.35
			30	48.35
			30	48.35
19/12/2025	16:24:57.469	25		48.30
			25	48.30
			25	48.30
19/12/2025	16:23:45.259	120		48.20
			120	48.20
			120	48.20
19/12/2025	16:21:10.684	30		48.25
			30	48.25
			30	48.25
19/12/2025	16:12:20.703	51		48.25
			51	48.25
			51	48.25
19/12/2025	16:08:43.713	23		48.25
			23	48.25
			23	48.25
19/12/2025	16:08:24.983	90		48.30
			90	48.30
			90	48.30
19/12/2025	16:00:03.508	1		48.20
			1	48.20
			1	48.20
19/12/2025	15:55:10.191	4		48.15
			4	48.15
			4	48.15
19/12/2025	15:54:28.410	55		48.15
			55	48.15
			55	48.15
19/12/2025	15:54:03.794	30		48.15
			30	48.15
			30	48.15
19/12/2025	15:47:59.812	120		48.15
			120	48.15
			120	48.15
19/12/2025	15:42:02.986	50		48.20
			50	48.20
			50	48.20
19/12/2025	15:36:30.454	1		47.95
			1	47.95
			1	47.95
19/12/2025	15:36:03.631	30		47.90
			30	47.90
			30	47.90
19/12/2025	15:36:01.476	87		47.95
			87	47.95
			87	47.95
19/12/2025	15:35:52.930	900		47.95
			900	47.95
			900	47.95
19/12/2025	15:35:33.920	20		47.90
			20	47.90
			20	47.90
19/12/2025	15:34:45.765	241		47.95
			200	47.95
			41	47.95
			241	47.95
19/12/2025	15:34:40.036	20		48.00
			20	48.00
			20	48.00
19/12/2025	15:34:00.724	160		48.00
			160	48.00
			160	48.00
19/12/2025	15:33:32.909	200		48.00
			200	48.00
			200	48.00
19/12/2025	15:33:05.860	160		48.00
			160	48.00
			160	48.00
19/12/2025	15:32:57.246	200		48.00
			200	48.00
			200	48.00
19/12/2025	15:32:31.176	120		48.05
			120	48.05
			120	48.05
19/12/2025	15:32:06.809	200		48.00
			200	48.00
			200	48.00
19/12/2025	15:30:28.651	400		48.05
			400	48.05
			400	48.05
19/12/2025	15:27:19.954	657		48.00
			657	48.00
			657	48.00
19/12/2025	15:26:42.280	50		48.05
			50	48.05
			50	48.05
19/12/2025	15:24:25.604	9		48.05
			9	48.05
			9	48.05
19/12/2025	15:21:42.657	875		48.00
			105	48.00
			300	48.00
			875	48.00
			50	48.00
			20	48.00
			100	48.00
			100	48.00
			200	48.00
19/12/2025	15:20:56.835	208		48.05
			208	48.05
			208	48.05
19/12/2025	15:20:53.850	100		48.10
			100	48.10
			100	48.10
19/12/2025	15:16:02.961	40		48.15
			40	48.15
			40	48.15
19/12/2025	15:12:22.167	80		48.05
			80	48.05
			80	48.05
19/12/2025	15:09:15.812	1		48.05
			1	48.05
			1	48.05
19/12/2025	15:02:19.983	185		48.15
			185	48.15
			185	48.15
19/12/2025	14:54:03.171	150		48.00
			100	48.00
			100	48.00
			50	48.00
			50	48.00
19/12/2025	14:54:02.871	45		48.00
			10	48.00
			20	48.00
			3	48.00
			45	48.00
			10	48.00
			2	48.00
19/12/2025	14:52:02.527	14		48.10
			14	48.10
			14	48.10
19/12/2025	14:46:26.116	100		48.10
			100	48.10
			100	48.10
19/12/2025	14:44:53.280	100		48.15
			100	48.15
			100	48.15
19/12/2025	14:42:15.298	100		48.20
			100	48.20
			100	48.20
19/12/2025	14:40:08.520	83		48.20
			83	48.20
			83	48.20
19/12/2025	14:36:18.951	200		48.25
			200	48.25
			200	48.25
19/12/2025	14:30:47.646	300		48.30
			300	48.30
			100	48.30
			200	48.30
19/12/2025	14:15:22.418	538		48.30
			538	48.30
			468	48.30
			10	48.30
			60	48.30
19/12/2025	14:12:29.773	102		48.35
			102	48.35
			102	48.35
19/12/2025	14:09:11.359	25		48.35
			25	48.35
			25	48.35
19/12/2025	14:06:04.225	600		48.40
			600	48.40
			600	48.40
19/12/2025	13:57:43.446	42		48.50
			42	48.50
			42	48.50
19/12/2025	13:57:42.645	200		48.50
			200	48.50
			200	48.50
19/12/2025	13:51:30.147	700		48.50
			700	48.50
			700	48.50
19/12/2025	13:36:45.122	10		48.70
			10	48.70
			10	48.70
19/12/2025	13:35:22.917	160		48.75
			160	48.75
			160	48.75
19/12/2025	13:33:33.987	160		48.80
			160	48.80
			160	48.80
19/12/2025	13:33:07.775	400		48.80
			400	48.80
			400	48.80
19/12/2025	13:32:39.730	100		48.75
			100	48.75
			100	48.75
19/12/2025	13:22:05.258	467		48.60
			467	48.60
			467	48.60
19/12/2025	13:19:00.881	20		48.55
			20	48.55
			20	48.55
19/12/2025	13:12:11.476	90		48.70
			90	48.70
			90	48.70
19/12/2025	13:07:08.764	1		48.60
			1	48.60
			1	48.60
19/12/2025	12:45:29.565	100		48.60
			100	48.60
			100	48.60
19/12/2025	12:44:11.005	200		48.60
			200	48.60
			200	48.60
19/12/2025	12:38:15.325	102		48.60
			102	48.60
			102	48.60
19/12/2025	12:28:19.300	5		48.65
			5	48.65
			5	48.65
19/12/2025	12:15:32.141	20		48.50
			20	48.50
			20	48.50
19/12/2025	12:12:45.816	52		48.55
			52	48.55
			52	48.55
19/12/2025	12:06:40.544	50		48.60
			50	48.60
			50	48.60
19/12/2025	12:05:52.394	55		48.55
			55	48.55
			55	48.55
19/12/2025	11:58:42.520	108		48.65
			108	48.65
			108	48.65
19/12/2025	11:53:49.261	110		48.75
			110	48.75
			110	48.75
19/12/2025	11:51:01.505	90		48.80
			90	48.80
			90	48.80
19/12/2025	11:50:15.198	2		48.70
			2	48.70
			2	48.70
19/12/2025	11:49:15.415	10		48.70
			10	48.70
			10	48.70
19/12/2025	11:45:45.915	81		48.70
			81	48.70
			81	48.70
19/12/2025	11:43:26.507	607		48.70
			607	48.70
			607	48.70
19/12/2025	11:43:16.243	900		48.70
			900	48.70
			900	48.70
19/12/2025	11:41:56.539	75		48.60
			32	48.60
			43	48.60
			75	48.60
19/12/2025	11:17:26.566	8		48.70
			8	48.70
			8	48.70
19/12/2025	11:13:57.200	200		48.70
			200	48.70
			200	48.70
19/12/2025	11:08:20.821	100		48.65
			100	48.65
			100	48.65
19/12/2025	11:07:47.012	205		48.65
			205	48.65
			205	48.65
19/12/2025	11:06:42.548	1		48.60
			1	48.60
			1	48.60
19/12/2025	11:02:20.065	20		48.65
			20	48.65
			20	48.65
19/12/2025	10:59:40.666	20		48.65
			20	48.65
			20	48.65
19/12/2025	10:59:08.586	300		48.65
			300	48.65
			300	48.65
19/12/2025	10:59:02.264	739		48.60
			578	48.60
			161	48.60
			739	48.60
19/12/2025	10:58:47.663	161		48.65
			161	48.65
			161	48.65
19/12/2025	10:56:34.597	41		48.70
			41	48.70
			41	48.70
19/12/2025	10:39:54.374	21		48.75
			21	48.75
			21	48.75
19/12/2025	10:36:48.894	8		48.70
			8	48.70
			8	48.70
19/12/2025	10:34:54.224	10		48.80
			10	48.80
			10	48.80
19/12/2025	10:33:25.170	8		48.80
			8	48.80
			8	48.80
19/12/2025	10:33:08.557	5		48.75
			5	48.75
			5	48.75
19/12/2025	10:24:48.155	128		48.75
			128	48.75
			128	48.75
19/12/2025	10:04:47.174	75		48.90
			75	48.90
			75	48.90
19/12/2025	10:03:56.725	500		48.85
			500	48.85
			500	48.85
19/12/2025	10:00:48.097	300		48.90
			20	48.90
			300	48.90
			280	48.90
19/12/2025	09:54:26.819	160		48.85
			160	48.85
			160	48.85
19/12/2025	09:53:33.802	300		48.85
			300	48.85
			300	48.85
19/12/2025	09:53:33.397	160		48.85
			160	48.85
			160	48.85
19/12/2025	09:44:25.033	40		48.95
			40	48.95
			40	48.95
19/12/2025	09:44:16.617	657		48.90
			657	48.90
			657	48.90
19/12/2025	09:41:24.993	50		48.95
			50	48.95
			50	48.95
19/12/2025	09:36:09.112	2		49.00
			2	49.00
			2	49.00
19/12/2025	09:31:30.787	50		49.00
			50	49.00
			50	49.00
19/12/2025	09:30:29.913	60		48.95
			60	48.95
			60	48.95
19/12/2025	09:17:07.620	50		49.15
			50	49.15
			50	49.15
19/12/2025	09:15:12.599	20		49.10
			20	49.10
			20	49.10
19/12/2025	09:13:57.303	30		48.95
			30	48.95
			30	48.95
19/12/2025	09:11:12.385	708		49.00
			598	49.00
			100	49.00
			708	49.00
			10	49.00
19/12/2025	09:10:56.587	3		48.95
			3	48.95
			3	48.95
19/12/2025	09:10:31.638	2		49.00
			2	49.00
			2	49.00
19/12/2025	09:05:09.167	14		48.85
			14	48.85
			14	48.85
19/12/2025	08:33:25.864	79		48.75
			79	48.75
			79	48.75
19/12/2025	08:33:14.254	1		48.85
			1	48.85
			1	48.85
19/12/2025	08:17:03.782	35		48.90
			35	48.90
			35	48.90
19/12/2025	08:16:12.165	20		48.90
			20	48.90
			20	48.90
19/12/2025	08:08:42.059	200		48.85
			200	48.85
			200	48.85
19/12/2025	08:00:24.435	1		48.80
			1	48.80
			1	48.80
19/12/2025	07:30:10.418	200		48.70
			200	48.70
			200	48.70

Copyright © 2025 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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice