Form 6-K - Report of foreign issuer [Rules 13a-16 and 15d-16]
2024年9月3日 - 10:50PM
Edgar (US Regulatory)
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
September 3, 2024
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form
40-F ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of September 2, 2024 and September 3, 2024,
respectively.
EXHIBIT INDEX
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the
undersigned, thereunto duly authorized.
| |
British American Tobacco p.l.c.
|
|
| |
|
|
|
| |
|
|
|
|
|
By:
|
/s/ Nancy Jiang
|
|
| |
|
Name:
|
Nancy Jiang
|
|
| |
|
Title:
|
Senior Assistant Company Secretary
|
|
| |
|
|
|
Date: September 3, 2024
Exhibit 1
British American Tobacco p.l.c.
2 September 2024
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 24 April 2024 it
purchased the following number of its ordinary shares of 25 pence each (“shares”) from Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase:
|
30 August 2024
|
|
Number of ordinary shares of 25 pence each purchased:
|
88,000
|
|
Highest price paid per share (pence):
|
2846.00p
|
|
Lowest price paid per share (pence):
|
2830.00p
|
|
Volume weighted average price paid per share (pence):
|
2838.09p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,216,030,909 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,274,739
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 Goldman Sachs International on 30 August 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com
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
|
30/08/2024
|
88,000
|
2838.09p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
30/08/2024
|
0
|
0
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
30/08/2024
|
0
|
0
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
18
|
2837
|
XLON
|
08:41:07
|
|
890
|
2837
|
XLON
|
08:41:13
|
|
838
|
2836
|
XLON
|
08:41:14
|
|
568
|
2837
|
XLON
|
08:42:59
|
|
295
|
2836
|
XLON
|
08:43:18
|
|
581
|
2836
|
XLON
|
08:44:52
|
|
936
|
2837
|
XLON
|
08:48:50
|
|
453
|
2839
|
XLON
|
08:55:54
|
|
119
|
2839
|
XLON
|
08:55:54
|
|
1013
|
2839
|
XLON
|
08:57:00
|
|
134
|
2842
|
XLON
|
08:58:21
|
|
366
|
2842
|
XLON
|
08:58:21
|
|
58
|
2842
|
XLON
|
08:58:21
|
|
895
|
2841
|
XLON
|
08:59:02
|
|
27
|
2841
|
XLON
|
08:59:02
|
|
144
|
2841
|
XLON
|
08:59:02
|
|
579
|
2841
|
XLON
|
08:59:02
|
|
1031
|
2842
|
XLON
|
08:59:02
|
|
1027
|
2842
|
XLON
|
09:00:00
|
|
664
|
2843
|
XLON
|
09:01:25
|
|
691
|
2842
|
XLON
|
09:01:51
|
|
33
|
2841
|
XLON
|
09:02:01
|
|
300
|
2841
|
XLON
|
09:03:04
|
|
117
|
2841
|
XLON
|
09:03:04
|
|
539
|
2840
|
XLON
|
09:03:04
|
|
542
|
2839
|
XLON
|
09:04:40
|
|
90
|
2839
|
XLON
|
09:05:03
|
|
8
|
2839
|
XLON
|
09:05:03
|
|
495
|
2839
|
XLON
|
09:06:51
|
|
332
|
2839
|
XLON
|
09:15:01
|
|
36
|
2839
|
XLON
|
09:15:01
|
|
293
|
2839
|
XLON
|
09:15:01
|
|
377
|
2839
|
XLON
|
09:15:01
|
|
454
|
2838
|
XLON
|
09:15:08
|
|
1002
|
2838
|
XLON
|
09:16:34
|
|
317
|
2838
|
XLON
|
09:16:34
|
|
156
|
2838
|
XLON
|
09:17:31
|
|
206
|
2838
|
XLON
|
09:17:34
|
|
675
|
2838
|
XLON
|
09:17:34
|
|
1071
|
2837
|
XLON
|
09:17:44
|
|
1022
|
2837
|
XLON
|
09:19:19
|
|
1045
|
2836
|
XLON
|
09:22:03
|
|
1079
|
2835
|
XLON
|
09:22:13
|
|
380
|
2834
|
XLON
|
09:22:13
|
|
885
|
2833
|
XLON
|
09:24:05
|
|
308
|
2832
|
XLON
|
09:24:16
|
|
225
|
2831
|
XLON
|
09:29:30
|
|
48
|
2831
|
XLON
|
09:29:30
|
|
1077
|
2832
|
XLON
|
09:31:57
|
|
1072
|
2833
|
XLON
|
09:40:28
|
|
1035
|
2833
|
XLON
|
09:44:39
|
|
37
|
2833
|
XLON
|
09:45:55
|
|
970
|
2833
|
XLON
|
09:45:55
|
|
225
|
2833
|
XLON
|
09:45:55
|
|
3
|
2833
|
XLON
|
09:45:55
|
|
1006
|
2832
|
XLON
|
09:45:55
|
|
227
|
2831
|
XLON
|
09:45:55
|
|
98
|
2831
|
XLON
|
09:45:55
|
|
713
|
2831
|
XLON
|
09:47:46
|
|
1106
|
2831
|
XLON
|
09:47:46
|
|
106
|
2831
|
XLON
|
09:47:46
|
|
892
|
2832
|
XLON
|
09:49:08
|
|
127
|
2832
|
XLON
|
09:49:08
|
|
1022
|
2831
|
XLON
|
09:50:52
|
|
862
|
2830
|
XLON
|
09:50:52
|
|
168
|
2830
|
XLON
|
09:50:52
|
|
498
|
2831
|
XLON
|
09:51:21
|
|
677
|
2830
|
XLON
|
09:52:03
|
|
684
|
2831
|
XLON
|
09:53:20
|
|
685
|
2831
|
XLON
|
10:02:58
|
|
829
|
2832
|
XLON
|
10:04:19
|
|
214
|
2832
|
XLON
|
10:04:19
|
|
5
|
2832
|
XLON
|
10:04:19
|
|
622
|
2834
|
XLON
|
10:09:13
|
|
433
|
2834
|
XLON
|
10:09:13
|
|
1003
|
2833
|
XLON
|
10:09:31
|
|
229
|
2834
|
XLON
|
10:09:31
|
|
475
|
2834
|
XLON
|
10:09:31
|
|
3
|
2834
|
XLON
|
10:09:31
|
|
267
|
2834
|
XLON
|
10:09:31
|
|
259
|
2834
|
XLON
|
10:09:31
|
|
250
|
2834
|
XLON
|
10:09:31
|
|
134
|
2834
|
XLON
|
10:09:31
|
|
435
|
2834
|
XLON
|
10:09:31
|
|
1010
|
2835
|
XLON
|
10:11:29
|
|
1052
|
2835
|
XLON
|
10:14:06
|
|
1021
|
2834
|
XLON
|
10:14:29
|
|
312
|
2834
|
XLON
|
10:14:53
|
|
801
|
2835
|
XLON
|
10:16:51
|
|
100
|
2837
|
XLON
|
10:17:54
|
|
80
|
2837
|
XLON
|
10:17:54
|
|
19
|
2837
|
XLON
|
10:17:54
|
|
121
|
2837
|
XLON
|
10:17:55
|
|
120
|
2837
|
XLON
|
10:17:56
|
|
347
|
2837
|
XLON
|
10:17:56
|
|
589
|
2837
|
XLON
|
10:18:09
|
|
645
|
2837
|
XLON
|
10:20:13
|
|
548
|
2837
|
XLON
|
10:20:39
|
|
253
|
2836
|
XLON
|
10:21:06
|
|
119
|
2836
|
XLON
|
10:21:06
|
|
15
|
2836
|
XLON
|
10:23:42
|
|
587
|
2836
|
XLON
|
10:23:42
|
|
980
|
2836
|
XLON
|
10:27:53
|
|
1049
|
2836
|
XLON
|
10:29:41
|
|
843
|
2836
|
XLON
|
10:30:19
|
|
1041
|
2839
|
XLON
|
10:40:59
|
|
829
|
2839
|
XLON
|
10:41:13
|
|
220
|
2839
|
XLON
|
10:41:13
|
|
102
|
2839
|
XLON
|
10:41:13
|
|
559
|
2839
|
XLON
|
10:43:09
|
|
105
|
2839
|
XLON
|
10:43:09
|
|
273
|
2840
|
XLON
|
10:44:05
|
|
778
|
2840
|
XLON
|
10:44:05
|
|
1007
|
2840
|
XLON
|
10:48:06
|
|
10
|
2840
|
XLON
|
10:49:42
|
|
1003
|
2841
|
XLON
|
11:01:44
|
|
829
|
2841
|
XLON
|
11:02:05
|
|
134
|
2841
|
XLON
|
11:02:05
|
|
212
|
2841
|
XLON
|
11:02:05
|
|
232
|
2841
|
XLON
|
11:02:05
|
|
1013
|
2842
|
XLON
|
11:04:43
|
|
218
|
2843
|
XLON
|
11:05:28
|
|
829
|
2843
|
XLON
|
11:05:28
|
|
446
|
2843
|
XLON
|
11:05:28
|
|
894
|
2842
|
XLON
|
11:08:52
|
|
133
|
2842
|
XLON
|
11:08:52
|
|
829
|
2842
|
XLON
|
11:08:52
|
|
224
|
2842
|
XLON
|
11:08:52
|
|
85
|
2842
|
XLON
|
11:08:52
|
|
146
|
2842
|
XLON
|
11:08:53
|
|
829
|
2842
|
XLON
|
11:08:53
|
|
225
|
2842
|
XLON
|
11:08:53
|
|
256
|
2842
|
XLON
|
11:08:53
|
|
270
|
2842
|
XLON
|
11:08:53
|
|
88
|
2842
|
XLON
|
11:08:53
|
|
347
|
2842
|
XLON
|
11:08:53
|
|
250
|
2842
|
XLON
|
11:09:39
|
|
681
|
2842
|
XLON
|
11:09:39
|
|
1020
|
2842
|
XLON
|
11:10:55
|
|
241
|
2842
|
XLON
|
11:10:56
|
|
145
|
2842
|
XLON
|
11:10:56
|
|
10
|
2842
|
XLON
|
11:14:26
|
|
249
|
2842
|
XLON
|
11:15:34
|
|
753
|
2842
|
XLON
|
11:15:34
|
|
178
|
2841
|
XLON
|
11:16:04
|
|
820
|
2842
|
XLON
|
11:16:24
|
|
267
|
2842
|
XLON
|
11:18:03
|
|
120
|
2842
|
XLON
|
11:18:03
|
|
533
|
2842
|
XLON
|
11:21:00
|
|
514
|
2842
|
XLON
|
11:21:41
|
|
536
|
2842
|
XLON
|
11:22:49
|
|
347
|
2842
|
XLON
|
11:24:03
|
|
166
|
2842
|
XLON
|
11:24:03
|
|
507
|
2842
|
XLON
|
11:24:52
|
|
521
|
2842
|
XLON
|
11:30:36
|
|
214
|
2842
|
XLON
|
11:30:36
|
|
56
|
2842
|
XLON
|
11:30:36
|
|
1003
|
2842
|
XLON
|
11:31:48
|
|
323
|
2842
|
XLON
|
11:32:03
|
|
51
|
2841
|
XLON
|
11:34:06
|
|
489
|
2841
|
XLON
|
11:37:16
|
|
169
|
2841
|
XLON
|
11:38:38
|
|
78
|
2841
|
XLON
|
11:38:38
|
|
41
|
2841
|
XLON
|
11:38:38
|
|
211
|
2841
|
XLON
|
11:38:38
|
|
458
|
2841
|
XLON
|
11:38:38
|
|
634
|
2841
|
XLON
|
11:38:38
|
|
91
|
2840
|
XLON
|
11:39:36
|
|
6
|
2840
|
XLON
|
11:39:37
|
|
3
|
2840
|
XLON
|
11:39:37
|
|
689
|
2840
|
XLON
|
11:39:37
|
|
211
|
2840
|
XLON
|
11:39:37
|
|
505
|
2840
|
XLON
|
11:40:39
|
|
218
|
2841
|
XLON
|
11:43:19
|
|
35
|
2841
|
XLON
|
11:43:19
|
|
114
|
2841
|
XLON
|
11:43:19
|
|
228
|
2841
|
XLON
|
11:44:09
|
|
151
|
2841
|
XLON
|
11:44:09
|
|
231
|
2841
|
XLON
|
11:45:09
|
|
537
|
2841
|
XLON
|
11:45:27
|
|
298
|
2840
|
XLON
|
11:46:06
|
|
235
|
2842
|
XLON
|
11:50:02
|
|
622
|
2842
|
XLON
|
11:50:02
|
|
218
|
2842
|
XLON
|
11:50:02
|
|
336
|
2842
|
XLON
|
11:50:02
|
|
302
|
2843
|
XLON
|
11:50:40
|
|
75
|
2844
|
XLON
|
11:51:09
|
|
226
|
2844
|
XLON
|
11:51:09
|
|
214
|
2844
|
XLON
|
11:51:49
|
|
160
|
2844
|
XLON
|
11:51:49
|
|
225
|
2844
|
XLON
|
11:52:44
|
|
45
|
2844
|
XLON
|
11:52:44
|
|
302
|
2844
|
XLON
|
11:53:16
|
|
219
|
2844
|
XLON
|
11:54:07
|
|
340
|
2845
|
XLON
|
11:55:37
|
|
599
|
2845
|
XLON
|
11:55:37
|
|
280
|
2845
|
XLON
|
11:56:01
|
|
385
|
2844
|
XLON
|
11:56:30
|
|
175
|
2846
|
XLON
|
11:59:36
|
|
6
|
2846
|
XLON
|
11:59:36
|
|
1547
|
2846
|
XLON
|
11:59:36
|
Exhibit 2
British American Tobacco p.l.c. (the “Company”) – Voting Rights and Capital
In conformity with the Disclosure Guidance and Transparency Rules provision 5.6.1, we notify the market of the following:-
That, as at 30 August 2024, being the last day of trading for that month, the Company’s issued share capital consisted of 2,216,206,909 ordinary shares of 25p each
(“Shares”) with voting rights (the “Voting Rights Figure”).
As at 30 August 2024, the Company held 133,274,739 Shares in Treasury.
The Voting Rights Figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their
voting rights interest, or a change to that interest, in the Company under the FCA’s Disclosure Guidance and Transparency Rules.
Nancy Jiang
Senior Assistant Company Secretary
British American Tobacco p.l.c.
2 September 2024
Exhibit 3
British American Tobacco p.l.c.
03 September 2024
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 24 April 2024 it purchased the following number of its ordinary shares of 25 pence each (“shares”) from Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase:
|
02 September 2024
|
|
Number of ordinary shares of 25 pence each purchased:
|
86,029
|
|
Highest price paid per share (pence):
|
2855.00p
|
|
Lowest price paid per share (pence):
|
2841.00p
|
|
Volume weighted average price paid per share (pence):
|
2848.61p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,215,946,478 ordinary shares in issue (excluding treasury shares) which
carry voting rights and will hold 133,274,739 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 Goldman Sachs International on 2 September 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com
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
|
02/09/2024
|
86,029
|
2848.61p
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/09/2024
|
0
|
0
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/09/2024
|
0
|
0
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
823
|
2851
|
XLON
|
08:28:35
|
|
899
|
2850
|
XLON
|
08:29:14
|
|
2
|
2850
|
XLON
|
08:29:19
|
|
313
|
2851
|
XLON
|
08:29:20
|
|
212
|
2850
|
XLON
|
08:29:29
|
|
364
|
2851
|
XLON
|
08:32:08
|
|
301
|
2851
|
XLON
|
08:36:00
|
|
420
|
2852
|
XLON
|
08:39:12
|
|
394
|
2852
|
XLON
|
08:40:08
|
|
589
|
2855
|
XLON
|
08:50:19
|
|
161
|
2854
|
XLON
|
08:51:10
|
|
252
|
2854
|
XLON
|
08:51:10
|
|
200
|
2855
|
XLON
|
08:51:10
|
|
149
|
2855
|
XLON
|
08:51:10
|
|
2
|
2855
|
XLON
|
08:51:10
|
|
28
|
2854
|
XLON
|
08:51:20
|
|
100
|
2854
|
XLON
|
08:51:26
|
|
104
|
2854
|
XLON
|
08:51:27
|
|
380
|
2854
|
XLON
|
08:53:04
|
|
326
|
2854
|
XLON
|
08:57:00
|
|
297
|
2854
|
XLON
|
08:57:52
|
|
300
|
2853
|
XLON
|
09:02:05
|
|
238
|
2854
|
XLON
|
09:07:40
|
|
358
|
2854
|
XLON
|
09:09:55
|
|
10
|
2853
|
XLON
|
09:13:46
|
|
99
|
2853
|
XLON
|
09:13:46
|
|
17
|
2853
|
XLON
|
09:13:57
|
|
102
|
2853
|
XLON
|
09:14:25
|
|
271
|
2853
|
XLON
|
09:14:35
|
|
16
|
2852
|
XLON
|
09:17:29
|
|
380
|
2853
|
XLON
|
09:19:20
|
|
424
|
2853
|
XLON
|
09:19:20
|
|
30
|
2855
|
XLON
|
09:21:38
|
|
554
|
2855
|
XLON
|
09:21:38
|
|
448
|
2854
|
XLON
|
09:22:44
|
|
14
|
2853
|
XLON
|
09:24:08
|
|
179
|
2853
|
XLON
|
09:24:08
|
|
269
|
2853
|
XLON
|
09:24:08
|
|
98
|
2853
|
XLON
|
09:25:47
|
|
287
|
2853
|
XLON
|
09:25:47
|
|
339
|
2853
|
XLON
|
09:29:08
|
|
349
|
2852
|
XLON
|
09:31:01
|
|
283
|
2853
|
XLON
|
09:32:08
|
|
283
|
2852
|
XLON
|
09:36:20
|
|
281
|
2851
|
XLON
|
09:38:27
|
|
285
|
2850
|
XLON
|
09:39:33
|
|
27
|
2849
|
XLON
|
09:39:43
|
|
288
|
2849
|
XLON
|
09:42:55
|
|
395
|
2846
|
XLON
|
09:45:11
|
|
344
|
2845
|
XLON
|
09:49:26
|
|
312
|
2844
|
XLON
|
09:49:32
|
|
27
|
2844
|
XLON
|
09:55:28
|
|
247
|
2844
|
XLON
|
09:55:49
|
|
75
|
2843
|
XLON
|
09:56:51
|
|
201
|
2843
|
XLON
|
09:56:51
|
|
357
|
2845
|
XLON
|
09:58:25
|
|
69
|
2845
|
XLON
|
09:58:53
|
|
286
|
2845
|
XLON
|
09:58:53
|
|
122
|
2847
|
XLON
|
10:01:31
|
|
196
|
2847
|
XLON
|
10:01:31
|
|
299
|
2848
|
XLON
|
10:02:00
|
|
282
|
2848
|
XLON
|
10:05:33
|
|
173
|
2848
|
XLON
|
10:09:40
|
|
114
|
2848
|
XLON
|
10:09:40
|
|
261
|
2848
|
XLON
|
10:10:32
|
|
26
|
2848
|
XLON
|
10:10:32
|
|
289
|
2848
|
XLON
|
10:10:59
|
|
284
|
2848
|
XLON
|
10:14:32
|
|
283
|
2847
|
XLON
|
10:20:48
|
|
3
|
2847
|
XLON
|
10:23:31
|
|
96
|
2847
|
XLON
|
10:24:38
|
|
336
|
2847
|
XLON
|
10:24:40
|
|
60
|
2847
|
XLON
|
10:24:40
|
|
44
|
2847
|
XLON
|
10:26:06
|
|
264
|
2847
|
XLON
|
10:26:15
|
|
288
|
2847
|
XLON
|
10:27:22
|
|
396
|
2848
|
XLON
|
10:33:00
|
|
690
|
2851
|
XLON
|
10:45:20
|
|
586
|
2850
|
XLON
|
10:46:07
|
|
457
|
2850
|
XLON
|
10:51:26
|
|
469
|
2849
|
XLON
|
10:51:37
|
|
389
|
2848
|
XLON
|
10:56:39
|
|
383
|
2847
|
XLON
|
10:57:51
|
|
207
|
2846
|
XLON
|
11:01:31
|
|
97
|
2846
|
XLON
|
11:01:33
|
|
271
|
2845
|
XLON
|
11:03:31
|
|
371
|
2845
|
XLON
|
11:05:28
|
|
66
|
2844
|
XLON
|
11:05:54
|
|
100
|
2844
|
XLON
|
11:06:14
|
|
110
|
2844
|
XLON
|
11:06:37
|
|
76
|
2844
|
XLON
|
11:11:26
|
|
295
|
2844
|
XLON
|
11:11:26
|
|
87
|
2846
|
XLON
|
11:11:36
|
|
238
|
2846
|
XLON
|
11:11:36
|
|
49
|
2845
|
XLON
|
11:15:50
|
|
223
|
2845
|
XLON
|
11:15:50
|
|
101
|
2846
|
XLON
|
11:19:47
|
|
100
|
2846
|
XLON
|
11:19:47
|
|
102
|
2846
|
XLON
|
11:19:48
|
|
85
|
2846
|
XLON
|
11:19:48
|
|
291
|
2845
|
XLON
|
11:20:41
|
|
168
|
2844
|
XLON
|
11:22:23
|
|
92
|
2844
|
XLON
|
11:25:46
|
|
36
|
2844
|
XLON
|
11:26:17
|
|
278
|
2845
|
XLON
|
11:29:33
|
|
343
|
2846
|
XLON
|
11:31:21
|
|
26
|
2846
|
XLON
|
11:32:40
|
|
296
|
2846
|
XLON
|
11:32:40
|
|
257
|
2846
|
XLON
|
11:36:50
|
|
36
|
2846
|
XLON
|
11:36:52
|
|
100
|
2845
|
XLON
|
11:39:00
|
|
221
|
2845
|
XLON
|
11:44:57
|
|
37
|
2844
|
XLON
|
11:47:37
|
|
235
|
2844
|
XLON
|
11:47:37
|
|
281
|
2843
|
XLON
|
11:47:38
|
|
281
|
2843
|
XLON
|
11:49:17
|
|
73
|
2843
|
XLON
|
11:49:48
|
|
96
|
2843
|
XLON
|
11:49:50
|
|
71
|
2843
|
XLON
|
11:50:50
|
|
36
|
2843
|
XLON
|
11:51:30
|
|
65
|
2844
|
XLON
|
11:52:06
|
|
466
|
2844
|
XLON
|
12:00:41
|
|
293
|
2844
|
XLON
|
12:00:52
|
|
466
|
2845
|
XLON
|
12:07:33
|
|
48
|
2845
|
XLON
|
12:07:33
|
|
282
|
2844
|
XLON
|
12:07:58
|
|
512
|
2846
|
XLON
|
12:16:08
|
|
256
|
2845
|
XLON
|
12:16:25
|
|
94
|
2845
|
XLON
|
12:16:25
|
|
378
|
2844
|
XLON
|
12:18:31
|
|
40
|
2843
|
XLON
|
12:22:26
|
|
284
|
2843
|
XLON
|
12:22:26
|
|
338
|
2843
|
XLON
|
12:24:08
|
|
55
|
2842
|
XLON
|
12:31:34
|
|
316
|
2842
|
XLON
|
12:31:34
|
|
275
|
2841
|
XLON
|
12:31:37
|
|
100
|
2842
|
XLON
|
12:38:02
|
|
29
|
2842
|
XLON
|
12:38:02
|
|
134
|
2842
|
XLON
|
12:38:02
|
|
137
|
2842
|
XLON
|
12:38:02
|
|
41
|
2842
|
XLON
|
12:38:02
|
|
495
|
2841
|
XLON
|
12:39:03
|
|
533
|
2842
|
XLON
|
12:50:52
|
|
283
|
2842
|
XLON
|
12:57:08
|
|
490
|
2843
|
XLON
|
12:58:14
|
|
300
|
2842
|
XLON
|
12:58:14
|
|
50
|
2842
|
XLON
|
12:59:39
|
|
92
|
2842
|
XLON
|
12:59:55
|
|
87
|
2842
|
XLON
|
13:00:00
|
|
240
|
2843
|
XLON
|
13:06:14
|
|
164
|
2843
|
XLON
|
13:06:14
|
|
48
|
2843
|
XLON
|
13:06:14
|
|
81
|
2843
|
XLON
|
13:06:14
|
|
574
|
2842
|
XLON
|
13:12:11
|
|
171
|
2842
|
XLON
|
13:13:27
|
|
270
|
2842
|
XLON
|
13:13:27
|
|
91
|
2841
|
XLON
|
13:17:04
|
|
287
|
2842
|
XLON
|
13:19:08
|
|
91
|
2842
|
XLON
|
13:19:08
|
|
288
|
2842
|
XLON
|
13:19:09
|
|
149
|
2843
|
XLON
|
13:21:49
|
|
129
|
2843
|
XLON
|
13:21:54
|
|
1036
|
2846
|
XLON
|
13:48:35
|
|
1052
|
2847
|
XLON
|
13:59:07
|
|
1033
|
2846
|
XLON
|
14:03:44
|
|
998
|
2847
|
XLON
|
14:05:09
|
|
1053
|
2846
|
XLON
|
14:05:31
|
|
284
|
2847
|
XLON
|
14:17:01
|
|
320
|
2847
|
XLON
|
14:17:01
|
|
320
|
2847
|
XLON
|
14:17:01
|
|
139
|
2847
|
XLON
|
14:17:01
|
|
955
|
2848
|
XLON
|
14:17:08
|
|
653
|
2848
|
XLON
|
14:17:15
|
|
699
|
2847
|
XLON
|
14:20:27
|
|
393
|
2848
|
XLON
|
14:20:41
|
|
273
|
2848
|
XLON
|
14:20:50
|
|
290
|
2848
|
XLON
|
14:21:17
|
|
193
|
2848
|
XLON
|
14:21:52
|
|
88
|
2848
|
XLON
|
14:21:52
|
|
282
|
2847
|
XLON
|
14:22:42
|
|
275
|
2847
|
XLON
|
14:24:19
|
|
288
|
2847
|
XLON
|
14:26:32
|
|
690
|
2848
|
XLON
|
14:35:03
|
|
318
|
2848
|
XLON
|
14:35:03
|
|
165
|
2848
|
XLON
|
14:35:03
|
|
148
|
2848
|
XLON
|
14:35:13
|
|
232
|
2848
|
XLON
|
14:35:13
|
|
164
|
2848
|
XLON
|
14:35:13
|
|
302
|
2848
|
XLON
|
14:35:13
|
|
71
|
2848
|
XLON
|
14:35:13
|
|
675
|
2850
|
XLON
|
14:38:31
|
|
161
|
2850
|
XLON
|
14:38:31
|
|
139
|
2850
|
XLON
|
14:38:31
|
|
279
|
2850
|
XLON
|
14:38:31
|
|
206
|
2850
|
XLON
|
14:38:31
|
|
185
|
2850
|
XLON
|
14:39:53
|
|
235
|
2850
|
XLON
|
14:39:53
|
|
235
|
2850
|
XLON
|
14:39:53
|
|
125
|
2850
|
XLON
|
14:41:13
|
|
322
|
2850
|
XLON
|
14:41:13
|
|
228
|
2850
|
XLON
|
14:41:13
|
|
1046
|
2849
|
XLON
|
14:41:22
|
|
501
|
2850
|
XLON
|
14:45:03
|
|
481
|
2850
|
XLON
|
14:45:03
|
|
1063
|
2850
|
XLON
|
14:46:11
|
|
293
|
2849
|
XLON
|
14:49:40
|
|
730
|
2849
|
XLON
|
14:49:40
|
|
895
|
2851
|
XLON
|
14:54:36
|
|
104
|
2851
|
XLON
|
14:54:36
|
|
299
|
2851
|
XLON
|
14:54:36
|
|
287
|
2851
|
XLON
|
14:54:36
|
|
35
|
2852
|
XLON
|
14:56:08
|
|
1028
|
2852
|
XLON
|
14:56:08
|
|
1045
|
2851
|
XLON
|
14:56:34
|
|
428
|
2851
|
XLON
|
14:58:29
|
|
568
|
2851
|
XLON
|
14:58:29
|
|
1017
|
2852
|
XLON
|
14:58:59
|
|
996
|
2851
|
XLON
|
15:01:21
|
|
700
|
2852
|
XLON
|
15:01:43
|
|
61
|
2852
|
XLON
|
15:01:43
|
|
622
|
2851
|
XLON
|
15:03:31
|
|
421
|
2852
|
XLON
|
15:07:26
|
|
620
|
2852
|
XLON
|
15:07:26
|
|
1004
|
2853
|
XLON
|
15:15:02
|
|
257
|
2853
|
XLON
|
15:15:13
|
|
136
|
2853
|
XLON
|
15:15:13
|
|
1027
|
2853
|
XLON
|
15:17:22
|
|
561
|
2852
|
XLON
|
15:17:50
|
|
741
|
2851
|
XLON
|
15:18:45
|
|
225
|
2851
|
XLON
|
15:18:45
|
|
885
|
2850
|
XLON
|
15:20:10
|
|
135
|
2850
|
XLON
|
15:20:42
|
|
854
|
2850
|
XLON
|
15:22:52
|
|
720
|
2849
|
XLON
|
15:22:53
|
|
777
|
2849
|
XLON
|
15:26:29
|
|
620
|
2850
|
XLON
|
15:27:41
|
|
75
|
2850
|
XLON
|
15:30:26
|
|
128
|
2850
|
XLON
|
15:30:26
|
|
163
|
2851
|
XLON
|
15:31:03
|
|
3
|
2851
|
XLON
|
15:31:03
|
|
21
|
2851
|
XLON
|
15:31:04
|
|
18
|
2851
|
XLON
|
15:31:09
|
|
8
|
2851
|
XLON
|
15:31:12
|
|
672
|
2851
|
XLON
|
15:31:12
|
|
232
|
2850
|
XLON
|
15:31:53
|
|
76
|
2850
|
XLON
|
15:32:00
|
|
29
|
2850
|
XLON
|
15:32:22
|
|
425
|
2850
|
XLON
|
15:32:41
|
|
65
|
2850
|
XLON
|
15:33:35
|
|
518
|
2851
|
XLON
|
15:35:02
|
|
224
|
2851
|
XLON
|
15:35:02
|
|
54
|
2850
|
XLON
|
15:36:30
|
|
300
|
2850
|
XLON
|
15:38:17
|
|
173
|
2850
|
XLON
|
15:38:17
|
|
304
|
2850
|
XLON
|
15:38:17
|
|
613
|
2849
|
XLON
|
15:38:18
|
|
94
|
2848
|
XLON
|
15:38:19
|
|
400
|
2848
|
XLON
|
15:39:13
|
|
612
|
2847
|
XLON
|
15:40:41
|
|
329
|
2847
|
XLON
|
15:41:29
|
|
370
|
2847
|
XLON
|
15:42:21
|
|
350
|
2846
|
XLON
|
15:44:07
|
|
310
|
2845
|
XLON
|
15:44:29
|
|
187
|
2845
|
XLON
|
15:44:44
|
|
141
|
2845
|
XLON
|
15:44:44
|
|
96
|
2844
|
XLON
|
15:45:12
|
|
40
|
2847
|
XLON
|
15:48:22
|
|
344
|
2847
|
XLON
|
15:48:22
|
|
1033
|
2850
|
XLON
|
15:52:34
|
|
170
|
2850
|
XLON
|
15:52:34
|
|
499
|
2850
|
XLON
|
15:52:34
|
|
451
|
2850
|
XLON
|
15:53:29
|
|
495
|
2850
|
XLON
|
15:53:29
|
|
300
|
2850
|
XLON
|
15:54:13
|
|
231
|
2850
|
XLON
|
15:54:13
|
|
9
|
2850
|
XLON
|
15:54:13
|
|
685
|
2849
|
XLON
|
15:54:13
|
|
297
|
2848
|
XLON
|
15:57:23
|
|
480
|
2848
|
XLON
|
15:57:23
|
|
317
|
2848
|
XLON
|
15:57:23
|
British American Tobacco (NYSE:BTI)
過去 株価チャート
から 8 2024 まで 9 2024
British American Tobacco (NYSE:BTI)
過去 株価チャート
から 9 2023 まで 9 2024
