BTI - British American Tobacco p.l.c.
58.09
0.810 1.394%
Share volume: 3,732,487
Last Updated: 04-24-2026
Tobacco Products/Tobacco Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$57.28
0.81
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $58.96 | $58.96 | $58.96 | $58.96 | $57.95 | $57.95 | $58.09 | $58.09 | 3,732,487 | $3,726,219.00 |
| 04-23-2026 | $56.69 | $56.69 | $57.44 | $57.44 | $56.69 | $56.69 | $57.28 | $57.28 | 4,380,208 | $4,380,208.00 |
| 04-22-2026 | $55.37 | $55.37 | $56.20 | $56.20 | $55.22 | $55.22 | $56.17 | $56.17 | 3,868,496 | $3,868,496.00 |
| 04-21-2026 | $56.32 | $56.32 | $56.47 | $56.47 | $54.83 | $54.83 | $54.83 | $54.83 | 4,232,057 | $4,232,057.00 |
| 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 |