BTI - British American Tobacco p.l.c.
40.95
0.020 0.049%
Share volume: 75,425
Last Updated: Wed 05 Feb 2025 03:30:02 PM CET
Tobacco Manufacturing :
-0.32%
PREVIOUS CLOSE
CHG
CHG%
$40.93
0.02
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $39.98 | $39.98 | $40.25 | $40.25 | $39.85 | $39.85 | $40.23 | $40.23 | 4,808,805 | $4,808,805.00 |
| 02/03/2025 | $39.42 | $39.42 | $39.82 | $39.82 | $39.34 | $39.34 | $39.74 | $39.74 | 3,108,625 | $3,108,625.00 |
| 01/31/2025 | $39.70 | $39.70 | $39.85 | $39.85 | $39.54 | $39.54 | $39.64 | $39.64 | 2,333,476 | $2,333,476.00 |
| 01/30/2025 | $39.61 | $39.61 | $39.77 | $39.77 | $39.38 | $39.38 | $39.68 | $39.68 | 2,726,650 | $2,726,650.00 |
| 01/29/2025 | $39.45 | $39.45 | $39.64 | $39.64 | $39.22 | $39.22 | $39.26 | $39.26 | 3,348,389 | $3,348,389.00 |
| 01/28/2025 | $39.20 | $39.20 | $39.69 | $39.69 | $39.07 | $39.07 | $39.17 | $39.17 | 3,461,577 | $3,461,577.00 |
| 01/27/2025 | $39.09 | $39.09 | $39.70 | $39.70 | $38.89 | $38.89 | $39.61 | $39.61 | 6,621,337 | $6,621,337.00 |
| 01/24/2025 | $37.09 | $37.09 | $37.96 | $37.96 | $37.08 | $37.08 | $37.91 | $37.91 | 5,306,019 | $5,306,019.00 |
| 01/23/2025 | $36.95 | $36.95 | $37.16 | $37.16 | $36.90 | $36.90 | $37.05 | $37.05 | 2,880,790 | $2,880,790.00 |
| 01/22/2025 | $36.68 | $36.68 | $36.71 | $36.71 | $36.34 | $36.34 | $36.57 | $36.57 | 4,160,800 | $4,160,800.00 |