BTI - British American Tobacco p.l.c.
63.64
3.200 5.028%
Share volume: 7,463,015
Last Updated: 05-12-2026
Tobacco Products/Tobacco Products:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$60.44
3.20
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $61.91 | $61.91 | $63.68 | $63.68 | $61.39 | $61.39 | $63.64 | $63.64 | 7,463,015 | $7,463,015.00 |
| 05-11-2026 | $58.86 | $58.86 | $60.45 | $60.45 | $58.86 | $58.86 | $60.44 | $60.44 | 6,672,454 | $6,672,454.00 |
| 05-08-2026 | $58.34 | $58.34 | $58.56 | $58.56 | $57.97 | $57.97 | $58.28 | $58.28 | 3,670,386 | $3,670,386.00 |
| 05-07-2026 | $58.58 | $58.58 | $58.63 | $58.63 | $58.05 | $58.05 | $58.08 | $58.08 | 2,907,129 | $2,907,129.00 |
| 05-06-2026 | $59.71 | $59.71 | $59.98 | $59.98 | $59.46 | $59.46 | $59.56 | $59.56 | 2,314,676 | $2,314,676.00 |
| 05-05-2026 | $58.66 | $58.66 | $59.55 | $59.55 | $58.38 | $58.38 | $59.40 | $59.40 | 3,482,445 | $3,482,445.00 |
| 05-04-2026 | $58.54 | $58.54 | $59.10 | $59.10 | $58.11 | $58.11 | $58.35 | $58.35 | 1,772,074 | $1,772,074.00 |
| 05-01-2026 | $58.79 | $58.79 | $59.45 | $59.45 | $58.68 | $58.68 | $58.71 | $58.71 | 3,688,407 | $3,688,407.00 |
| 04-30-2026 | $58.36 | $58.36 | $59.00 | $59.00 | $58.30 | $58.30 | $58.80 | $58.80 | 3,420,414 | $3,420,414.00 |
| 04-29-2026 | $58.07 | $58.07 | $58.20 | $58.20 | $57.28 | $57.28 | $57.45 | $57.45 | 3,241,528 | $3,241,528.00 |