British American Tobacco PLC

182

148

48.30

Date Time Volume Order Volume Price
12/11/2025 21:50:47.378 5   48.30
      5 48.30
      5 48.30
12/11/2025 21:44:45.934 2   48.30
      2 48.30
      2 48.30
12/11/2025 21:21:21.709 120   48.30
      120 48.30
      120 48.30
12/11/2025 21:20:41.520 324   48.45
      115 48.45
      324 48.45
      100 48.45
      74 48.45
      35 48.45
12/11/2025 21:20:16.641 120   48.35
      120 48.35
      120 48.35
12/11/2025 21:17:52.268 13   48.15
      13 48.15
      13 48.15
12/11/2025 21:17:15.902 100   48.30
      100 48.30
      100 48.30
12/11/2025 21:03:27.755 171   48.10
      171 48.10
      117 48.10
      54 48.10
12/11/2025 20:57:10.057 90   48.20
      90 48.20
      90 48.20
12/11/2025 20:41:15.417 10   48.20
      10 48.20
      10 48.20
12/11/2025 20:33:42.288 30   48.10
      30 48.10
      30 48.10
12/11/2025 20:30:51.784 30   48.15
      30 48.15
      30 48.15
12/11/2025 20:27:44.594 50   48.10
      50 48.10
      50 48.10
12/11/2025 20:19:23.368 5   48.15
      5 48.15
      5 48.15
12/11/2025 20:01:49.165 300   48.15
      300 48.15
      300 48.15
12/11/2025 19:57:39.987 4   48.15
      4 48.15
      4 48.15
12/11/2025 19:52:05.824 2   48.15
      2 48.15
      2 48.15
12/11/2025 19:51:17.607 75   48.10
      75 48.10
      75 48.10
12/11/2025 19:35:07.612 63   48.10
      63 48.10
      63 48.10
12/11/2025 19:30:17.758 30   48.15
      30 48.15
      30 48.15
12/11/2025 19:24:12.871 228   48.10
      228 48.10
      228 48.10
12/11/2025 19:21:46.587 310   48.15
      100 48.15
      110 48.15
      310 48.15
      100 48.15
12/11/2025 19:07:57.380 2   48.35
      2 48.35
      2 48.35
12/11/2025 18:59:29.859 40   48.15
      40 48.15
      40 48.15
12/11/2025 18:44:04.968 286   48.15
      286 48.15
      286 48.15
12/11/2025 18:43:57.185 330   48.15
      6 48.15
      214 48.15
      110 48.15
      330 48.15
12/11/2025 18:41:46.185 110   48.25
      110 48.25
      5 48.25
      105 48.25
12/11/2025 18:41:18.855 130   48.30
      130 48.30
      130 48.30
12/11/2025 18:22:56.793 1   48.35
      1 48.35
      1 48.35
12/11/2025 17:58:15.714 100   48.35
      100 48.35
      100 48.35
12/11/2025 17:57:47.016 50   48.15
      50 48.15
      50 48.15
12/11/2025 17:35:20.722 200   48.20
      200 48.20
      200 48.20
12/11/2025 17:24:51.113 70   48.25
      70 48.25
      70 48.25
12/11/2025 17:24:06.704 12   48.20
      12 48.20
      12 48.20
12/11/2025 17:18:22.065 4   48.20
      4 48.20
      4 48.20
12/11/2025 17:14:21.848 50   48.35
      50 48.35
      50 48.35
12/11/2025 17:12:54.858 4   48.30
      4 48.30
      4 48.30
12/11/2025 16:41:06.210 100   48.35
      100 48.35
      100 48.35
12/11/2025 16:30:50.049 250   48.30
      250 48.30
      250 48.30
12/11/2025 16:29:48.432 79   48.25
      79 48.25
      79 48.25
12/11/2025 16:27:13.660 200   48.30
      200 48.30
      200 48.30
12/11/2025 16:27:06.617 300   48.30
      300 48.30
      300 48.30
12/11/2025 16:05:20.350 220   48.15
      220 48.15
      220 48.15
12/11/2025 16:05:16.984 300   48.15
      300 48.15
      300 48.15
12/11/2025 16:03:30.138 4   48.10
      4 48.10
      4 48.10
12/11/2025 16:03:18.540 300   48.10
      300 48.10
      300 48.10
12/11/2025 16:00:02.695 1   48.25
      1 48.25
      1 48.25
12/11/2025 15:54:56.635 150   48.15
      150 48.15
      150 48.15
12/11/2025 15:51:40.882 25   48.15
      25 48.15
      25 48.15
12/11/2025 15:47:19.014 1   48.10
      1 48.10
      1 48.10
12/11/2025 15:47:04.674 1   48.20
      1 48.20
      1 48.20
12/11/2025 15:42:46.211 150   48.15
      150 48.15
      150 48.15
12/11/2025 15:40:58.103 150   48.25
      143 48.25
      7 48.25
      150 48.25
12/11/2025 15:38:37.584 150   48.20
      150 48.20
      150 48.20
12/11/2025 15:36:55.714 20   48.25
      20 48.25
      20 48.25
12/11/2025 15:36:31.704 1   48.15
      1 48.15
      1 48.15
12/11/2025 15:34:41.982 42   48.15
      42 48.15
      42 48.15
12/11/2025 15:33:22.737 974   48.20
      974 48.20
      974 48.20
12/11/2025 15:24:20.930 1   48.20
      1 48.20
      1 48.20
12/11/2025 15:21:30.910 18   48.15
      18 48.15
      18 48.15
12/11/2025 15:16:10.159 2   48.10
      2 48.10
      2 48.10
12/11/2025 15:00:04.498 11   48.20
      11 48.20
      11 48.20
12/11/2025 14:53:53.832 1   48.25
      1 48.25
      1 48.25
12/11/2025 14:53:19.210 1   48.25
      1 48.25
      1 48.25
12/11/2025 14:49:15.073 42   48.25
      42 48.25
      42 48.25
12/11/2025 14:46:57.949 75   48.20
      75 48.20
      75 48.20
12/11/2025 14:43:56.922 1   48.30
      1 48.30
      1 48.30
12/11/2025 14:40:47.924 200   48.30
      200 48.30
      200 48.30
12/11/2025 14:37:47.653 20   48.30
      20 48.30
      20 48.30
12/11/2025 14:29:17.336 200   48.30
      200 48.30
      200 48.30
12/11/2025 14:26:56.942 10   48.30
      10 48.30
      10 48.30
12/11/2025 14:18:14.537 52   48.20
      52 48.20
      52 48.20
12/11/2025 14:12:14.531 100   48.25
      100 48.25
      100 48.25
12/11/2025 13:55:39.152 10   48.15
      10 48.15
      10 48.15
12/11/2025 13:52:15.569 900   48.10
      10 48.10
      415 48.10
      300 48.10
      900 48.10
      175 48.10
12/11/2025 13:52:13.766 300   48.10
      300 48.10
      300 48.10
12/11/2025 13:51:52.510 50   48.10
      50 48.10
      50 48.10
12/11/2025 13:48:28.902 900   48.15
      900 48.15
      900 48.15
12/11/2025 13:46:35.577 900   48.15
      900 48.15
      900 48.15
12/11/2025 13:41:41.214 500   48.15
      500 48.15
      500 48.15
12/11/2025 13:37:37.053 103   48.20
      103 48.20
      103 48.20
12/11/2025 13:31:48.843 2   48.30
      2 48.30
      2 48.30
12/11/2025 13:26:27.215 25   48.35
      25 48.35
      25 48.35
12/11/2025 13:23:44.208 4   48.25
      4 48.25
      4 48.25
12/11/2025 13:03:48.265 1   48.40
      1 48.40
      1 48.40
12/11/2025 13:03:11.455 5   48.35
      5 48.35
      5 48.35
12/11/2025 12:45:49.830 3   48.30
      3 48.30
      3 48.30
12/11/2025 12:38:23.875 500   48.30
      500 48.30
      500 48.30
12/11/2025 12:33:37.481 2 100   48.25
      60 48.25
      2 040 48.25
      2 100 48.25
12/11/2025 12:32:11.847 900   48.30
      900 48.30
      900 48.30
12/11/2025 12:25:22.718 48   48.35
      48 48.35
      48 48.35
12/11/2025 12:23:55.831 57   48.25
      57 48.25
      57 48.25
12/11/2025 12:10:49.618 1   48.40
      1 48.40
      1 48.40
12/11/2025 12:10:29.499 1   48.30
      1 48.30
      1 48.30
12/11/2025 12:10:05.048 1   48.30
      1 48.30
      1 48.30
12/11/2025 12:09:50.047 1   48.30
      1 48.30
      1 48.30
12/11/2025 12:06:48.168 200   48.45
      200 48.45
      200 48.45
12/11/2025 12:04:37.251 1   48.40
      1 48.40
      1 48.40
12/11/2025 11:59:37.687 60   48.30
      60 48.30
      60 48.30
12/11/2025 11:59:08.714 51   48.35
      51 48.35
      51 48.35
12/11/2025 11:58:07.874 24   48.30
      24 48.30
      24 48.30
12/11/2025 11:56:47.390 34   48.25
      34 48.25
      34 48.25
12/11/2025 11:56:29.960 20   48.25
      20 48.25
      20 48.25
12/11/2025 11:40:22.222 83   48.40
      83 48.40
      83 48.40
12/11/2025 11:24:09.131 800   48.35
      800 48.35
      800 48.35
12/11/2025 11:17:20.519 1   48.40
      1 48.40
      1 48.40
12/11/2025 11:14:46.901 2   48.40
      2 48.40
      2 48.40
12/11/2025 11:14:27.784 122   48.35
      122 48.35
      122 48.35
12/11/2025 11:03:51.721 200   48.35
      200 48.35
      200 48.35
12/11/2025 11:03:11.838 5   48.35
      5 48.35
      5 48.35
12/11/2025 11:00:03.274 48   48.40
      48 48.40
      48 48.40
12/11/2025 10:52:14.216 65   48.35
      65 48.35
      65 48.35
12/11/2025 10:35:51.502 9   48.35
      9 48.35
      9 48.35
12/11/2025 10:26:06.574 400   48.40
      400 48.40
      400 48.40
12/11/2025 10:25:10.233 415   48.40
      415 48.40
      415 48.40
12/11/2025 10:23:26.963 200   48.40
      200 48.40
      200 48.40
12/11/2025 10:23:10.922 500   48.35
      500 48.35
      500 48.35
12/11/2025 10:20:16.506 90   48.40
      90 48.40
      90 48.40
12/11/2025 10:18:45.381 616   48.40
      616 48.40
      616 48.40
12/11/2025 10:16:21.313 110   48.35
      110 48.35
      110 48.35
12/11/2025 10:07:05.490 100   48.35
      100 48.35
      100 48.35
12/11/2025 10:02:51.795 1   48.45
      1 48.45
      1 48.45
12/11/2025 09:55:09.308 3   48.35
      3 48.35
      3 48.35
12/11/2025 09:54:59.035 1   48.45
      1 48.45
      1 48.45
12/11/2025 09:53:24.494 100   48.35
      100 48.35
      100 48.35
12/11/2025 09:46:53.491 7   48.40
      7 48.40
      7 48.40
12/11/2025 09:44:37.244 3   48.30
      3 48.30
      3 48.30
12/11/2025 09:39:58.409 50   48.40
      50 48.40
      50 48.40
12/11/2025 09:38:24.181 100   48.40
      100 48.40
      100 48.40
12/11/2025 09:33:07.638 1   48.35
      1 48.35
      1 48.35
12/11/2025 09:31:21.847 4   48.35
      4 48.35
      4 48.35
12/11/2025 09:30:31.569 900   48.40
      900 48.40
      900 48.40
12/11/2025 09:27:56.076 206   48.35
      206 48.35
      206 48.35
12/11/2025 09:27:46.867 100   48.30
      100 48.30
      100 48.30
12/11/2025 09:27:22.670 44   48.30
      44 48.30
      44 48.30
12/11/2025 09:16:06.025 30   48.35
      30 48.35
      30 48.35
12/11/2025 09:09:59.742 1   48.35
      1 48.35
      1 48.35
12/11/2025 09:05:55.815 15   48.15
      15 48.15
      15 48.15
12/11/2025 09:05:05.038 500   48.15
      500 48.15
      500 48.15
12/11/2025 09:04:54.112 50   48.20
      50 48.20
      50 48.20
12/11/2025 08:39:45.294 80   48.35
      80 48.35
      80 48.35
12/11/2025 08:27:07.192 60   48.35
      60 48.35
      60 48.35
12/11/2025 08:04:01.089 45   48.25
      45 48.25
      45 48.25
12/11/2025 08:00:22.946 2   48.20
      2 48.20
      2 48.20
12/11/2025 07:57:23.933 60   48.20
      60 48.20
      60 48.20
12/11/2025 07:53:01.435 3   48.20
      3 48.20
      3 48.20
12/11/2025 07:45:25.160 51   48.40
      51 48.40
      51 48.40
12/11/2025 07:30:08.440 20   48.35
      20 48.35
      20 48.35
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)