BTI - British American Tobacco p.l.c.
54.83
-2.230 -4.067%
Share volume: 4,199,097
Last Updated: 04-21-2026
Tobacco Products/Tobacco Products:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$57.06
-2.23
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $56.32 | $56.32 | $56.47 | $56.47 | $54.83 | $54.83 | $54.83 | $54.83 | 4,199,097 | $4,199,097.00 |
| 04-20-2026 | $57.05 | $57.05 | $57.29 | $57.29 | $56.90 | $56.90 | $57.06 | $57.06 | 3,031,457 | $3,031,457.00 |
| 04-17-2026 | $55.93 | $55.93 | $56.69 | $56.69 | $55.58 | $55.58 | $56.68 | $56.68 | 4,133,313 | $4,133,313.00 |
| 04-16-2026 | $56.80 | $56.80 | $57.00 | $57.00 | $56.04 | $56.04 | $56.14 | $56.14 | 2,868,625 | $2,868,625.00 |
| 04-15-2026 | $57.21 | $57.21 | $57.37 | $57.37 | $56.62 | $56.62 | $56.68 | $56.68 | 3,514,602 | $3,514,602.00 |
| 04-14-2026 | $57.65 | $57.65 | $57.90 | $57.90 | $57.26 | $57.26 | $57.51 | $57.51 | 4,670,147 | $4,670,147.00 |
| 04-13-2026 | $59.21 | $59.21 | $59.49 | $59.49 | $58.42 | $58.42 | $58.69 | $58.69 | 3,847,805 | $3,847,805.00 |
| 04-10-2026 | $59.12 | $59.12 | $59.13 | $59.13 | $58.51 | $58.51 | $58.81 | $58.81 | 3,599,476 | $3,599,476.00 |
| 04-09-2026 | $58.29 | $58.29 | $59.17 | $59.17 | $57.76 | $57.76 | $58.85 | $58.85 | 5,128,255 | $5,128,255.00 |
| 04-08-2026 | $58.29 | $58.29 | $60.00 | $60.00 | $57.83 | $57.83 | $59.95 | $59.95 | 4,547,214 | $4,547,214.00 |