BTI - British American Tobacco p.l.c.
60.41
-1.710 -2.831%
Share volume: 7,053,654
Last Updated: 03-03-2026
Tobacco Products/Tobacco Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$62.12
-1.71
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $60.68 | $60.68 | $60.85 | $60.85 | $59.42 | $59.42 | $60.41 | $60.41 | 7,053,654 | $7,053,654.00 |
| 03-02-2026 | $62.26 | $62.26 | $62.63 | $62.63 | $61.86 | $61.86 | $62.12 | $62.12 | 6,496,845 | $6,496,845.00 |
| 02-27-2026 | $62.14 | $62.14 | $62.98 | $62.98 | $62.07 | $62.07 | $62.65 | $62.65 | 7,846,170 | $7,846,170.00 |
| 02-26-2026 | $62.47 | $62.47 | $63.03 | $63.03 | $62.45 | $62.45 | $62.67 | $62.67 | 4,562,084 | $4,562,084.00 |
| 02-25-2026 | $62.07 | $62.07 | $63.22 | $63.22 | $62.03 | $62.03 | $63.03 | $63.03 | 4,499,959 | $4,499,959.00 |
| 02-24-2026 | $62.00 | $62.00 | $62.01 | $62.01 | $60.95 | $60.95 | $61.91 | $61.91 | 4,498,270 | $4,498,270.00 |
| 02-23-2026 | $62.08 | $62.08 | $62.98 | $62.98 | $62.08 | $62.08 | $62.10 | $62.10 | 6,299,621 | $6,299,621.00 |
| 02-20-2026 | $61.93 | $61.93 | $62.30 | $62.30 | $61.52 | $61.52 | $62.08 | $62.08 | 5,220,808 | $5,220,808.00 |
| 02-19-2026 | $59.03 | $59.03 | $61.03 | $61.03 | $58.99 | $58.99 | $60.99 | $60.99 | 4,542,858 | $4,542,858.00 |
| 02-18-2026 | $59.29 | $59.29 | $59.35 | $59.35 | $58.70 | $58.70 | $58.87 | $58.87 | 5,159,207 | $5,159,207.00 |