41 Followers USX:BTI - British American Tobacco PLC British American Tobacco p.l.c
Sector: Consumer Staples, Industry: Tobacco
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Feb 2024 USD 30.3 30.34 30.12 30.31 30.31 -0.15 (-0.49%) 3,053,176
13 Feb 2024 USD 30.64 30.715 30.33 30.46 30.46 -0.47 (-1.52%) 5,138,034
12 Feb 2024 USD 30.75 31.08 30.71 30.93 30.93 +0.18 (+0.59%) 3,811,134
9 Feb 2024 USD 30.73 30.91 30.565 30.75 30.75 -0.71 (-2.26%) 5,360,018
8 Feb 2024 USD 31.05 31.63 30.9701 31.46 31.46 +2.05 (+6.97%) 10,479,460
7 Feb 2024 USD 29.73 29.75 29.32 29.41 29.41 -0.35 (-1.18%) 4,551,234
6 Feb 2024 USD 29.72 29.99 29.64 29.76 29.76 +0.05 (+0.17%) 4,387,723
5 Feb 2024 USD 29.99 30 29.7 29.71 29.71 -0.31 (-1.03%) 4,058,593
2 Feb 2024 USD 30.21 30.26 29.91 30.02 30.02 -0.19 (-0.63%) 4,558,018
1 Feb 2024 USD 29.68 30.26 29.65 30.21 30.21 +0.61 (+2.06%) 4,985,415
31 Jan 2024 USD 30.06 30.13 29.55 29.6 29.6 -0.44 (-1.46%) 3,749,940
30 Jan 2024 USD 29.93 30.0582 29.765 30.04 30.04 +0.05 (+0.17%) 2,733,669
29 Jan 2024 USD 30.16 30.16 29.82 29.99 29.99 +0.33 (+1.11%) 4,658,171
26 Jan 2024 USD 29.81 29.89 29.6 29.66 29.66 +0.22 (+0.75%) 3,781,051
25 Jan 2024 USD 29.28 29.44 29.21 29.44 29.44 +0.02 (+0.07%) 4,053,521
24 Jan 2024 USD 29.71 29.73 29.33 29.42 29.42 +0.05 (+0.17%) 4,730,600
23 Jan 2024 USD 29.24 29.38 29.12 29.37 29.37 -0.28 (-0.94%) 4,658,600
22 Jan 2024 USD 29.59 29.96 29.49 29.65 29.65 +0.17 (+0.58%) 5,727,100
19 Jan 2024 USD 29.44 29.58 29.21 29.48 29.48 +0.12 (+0.41%) 3,740,000
18 Jan 2024 USD 29.4 29.46 29.05 29.36 29.36 -0.19 (-0.64%) 4,301,900
17 Jan 2024 USD 29.55 29.65 29.4 29.55 29.55 -0.19 (-0.64%) 5,686,500
16 Jan 2024 USD 29.9 30 29.68 29.74 29.74 -0.4 (-1.33%) 6,027,500
12 Jan 2024 USD 30.3 30.42 30.07 30.14 30.14 -0.16 (-0.53%) 3,969,500
11 Jan 2024 USD 30.23 30.31 29.9 30.3 30.3 +0.29 (+0.97%) 6,036,700
10 Jan 2024 USD 30.24 30.37 29.94 30.01 30.01 -0.3 (-0.99%) 5,514,300
9 Jan 2024 USD 30.5 30.51 30.1 30.31 30.31 -0.26 (-0.85%) 5,123,600
8 Jan 2024 USD 30.24 30.59 30.19 30.57 30.57 +0.29 (+0.96%) 5,202,600
5 Jan 2024 USD 30.23 30.42 30.12 30.28 30.28 +0.15 (+0.50%) 3,433,700
4 Jan 2024 USD 30 30.34 29.93 30.13 30.13 +0.24 (+0.80%) 3,731,800
3 Jan 2024 USD 29.68 29.97 29.54 29.89 29.89 +0.09 (+0.30%) 4,327,600



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms