BTI - British American Tobacco p.l.c.
41
0.440 1.073%
Share volume: 5,490,767
Last Updated: 03-11-2025
Tobacco Products/Tobacco Products:
1.50%
PREVIOUS CLOSE
CHG
CHG%
$40.56
0.44
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $40.64 | $40.64 | $41.03 | $41.03 | $40.52 | $40.52 | $41.00 | $41.00 | 5,490,767 | $5,490,767.00 |
| 03-10-2025 | $40.64 | $40.64 | $40.99 | $40.99 | $40.34 | $40.34 | $40.56 | $40.56 | 5,350,169 | $5,350,169.00 |
| 03-07-2025 | $40.30 | $40.30 | $40.91 | $40.91 | $40.26 | $40.26 | $40.90 | $40.90 | 4,490,184 | $4,490,184.00 |
| 03-06-2025 | $40.00 | $40.00 | $40.18 | $40.18 | $39.84 | $39.84 | $40.16 | $40.16 | 4,784,915 | $4,784,915.00 |
| 03-05-2025 | $39.45 | $39.45 | $39.84 | $39.84 | $39.42 | $39.42 | $39.68 | $39.68 | 3,206,197 | $3,206,197.00 |
| 03-04-2025 | $40.23 | $40.23 | $40.32 | $40.32 | $39.61 | $39.61 | $39.61 | $39.61 | 5,360,643 | $5,360,643.00 |
| 03-03-2025 | $39.06 | $39.06 | $39.79 | $39.79 | $39.06 | $39.06 | $39.77 | $39.77 | 4,236,674 | $4,236,674.00 |
| 02-28-2025 | $39.05 | $39.05 | $39.08 | $39.08 | $38.57 | $38.57 | $38.93 | $38.93 | 3,609,412 | $3,606,203.00 |
| 02-27-2025 | $38.82 | $38.82 | $38.97 | $38.97 | $38.61 | $38.61 | $38.71 | $38.71 | 2,839,143 | $2,839,143.00 |
| 02-26-2025 | $38.63 | $38.63 | $39.22 | $39.22 | $38.60 | $38.60 | $38.86 | $38.86 | 3,544,637 | $3,544,637.00 |