BTI - British American Tobacco p.l.c.
57.8
-0.460 -0.796%
Share volume: 3,737,613
Last Updated: 03-27-2026
Tobacco Products/Tobacco Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$58.26
-0.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $57.47 | $57.47 | $58.23 | $58.23 | $57.30 | $57.30 | $57.80 | $57.80 | 3,737,613 | $3,736,699.00 |
| 03-26-2026 | $58.43 | $58.43 | $58.77 | $58.77 | $58.12 | $58.12 | $58.26 | $58.26 | 4,066,749 | $4,066,749.00 |
| 03-25-2026 | $58.15 | $58.15 | $58.65 | $58.65 | $58.07 | $58.07 | $58.45 | $58.45 | 3,103,161 | $3,103,161.00 |
| 03-24-2026 | $57.68 | $57.68 | $58.43 | $58.43 | $57.55 | $57.55 | $57.76 | $57.76 | 3,778,352 | $3,778,352.00 |
| 03-23-2026 | $57.25 | $57.25 | $58.13 | $58.13 | $56.97 | $56.97 | $57.92 | $57.92 | 4,808,953 | $4,808,953.00 |
| 03-20-2026 | $58.62 | $58.62 | $58.79 | $58.79 | $57.18 | $57.18 | $57.37 | $57.37 | 5,533,135 | $5,533,135.00 |
| 03-19-2026 | $57.94 | $57.94 | $58.88 | $58.88 | $57.88 | $57.88 | $58.72 | $58.72 | 5,045,545 | $5,045,545.00 |
| 03-18-2026 | $59.54 | $59.54 | $60.43 | $60.43 | $57.99 | $57.99 | $58.09 | $58.09 | 5,420,789 | $5,420,789.00 |
| 03-17-2026 | $61.02 | $61.02 | $61.38 | $61.38 | $60.46 | $60.46 | $60.55 | $60.55 | 5,135,528 | $5,135,528.00 |
| 03-16-2026 | $60.85 | $60.85 | $61.63 | $61.63 | $60.77 | $60.77 | $60.94 | $60.94 | 4,804,391 | $4,804,391.00 |