BTI - British American Tobacco p.l.c.
57.87
-0.720 -1.244%
Share volume: 5,399,142
Last Updated: 03-06-2026
Tobacco Products/Tobacco Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$58.59
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $57.32 | $57.32 | $57.93 | $57.93 | $56.97 | $56.97 | $57.87 | $57.87 | 5,399,142 | $5,387,008.00 |
| 03-05-2026 | $59.43 | $59.43 | $59.52 | $59.52 | $58.03 | $58.03 | $58.59 | $58.59 | 6,625,031 | $6,625,031.00 |
| 03-04-2026 | $61.25 | $61.25 | $61.43 | $61.43 | $60.52 | $60.52 | $61.01 | $61.01 | 5,067,460 | $5,067,460.00 |
| 03-03-2026 | $60.68 | $60.68 | $60.85 | $60.85 | $59.42 | $59.42 | $60.41 | $60.41 | 7,055,082 | $7,055,082.00 |
| 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 |