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
29 Dec 2023 USD 29.2 29.35 29.14 29.29 29.29 +0.06 (+0.21%) 3,689,200
28 Dec 2023 USD 29.24 29.33 29.18 29.23 29.23 -0.1 (-0.34%) 3,534,100
27 Dec 2023 USD 29.23 29.36 29.17 29.33 29.33 +0.15 (+0.51%) 5,851,000
26 Dec 2023 USD 29.1 29.25 29.01 29.18 29.18 +0.03 (+0.10%) 3,508,600
22 Dec 2023 USD 29.18 29.33 29.11 29.15 29.15 +0.07 (+0.24%) 4,869,300
21 Dec 2023 USD 29.04 29.35 28.88 29.08 29.08 -0.41 (-1.39%) 8,450,400
20 Dec 2023 USD 29.81 29.83 29.49 29.49 29.49 -0.4 (-1.34%) 7,397,800
19 Dec 2023 USD 29.7 29.9 29.64 29.89 29.89 +0.3 (+1.01%) 6,444,600
18 Dec 2023 USD 29.51 29.65 29.45 29.59 29.59 +0.19 (+0.65%) 5,905,100
15 Dec 2023 USD 29.63 29.75 29.36 29.4 29.4 -0.57 (-1.90%) 6,618,100
14 Dec 2023 USD 30 30.33 29.86 29.97 29.97 +0.35 (+1.18%) 7,177,300
13 Dec 2023 USD 28.8 29.63 28.67 29.62 29.62 +0.67 (+2.31%) 5,457,500
12 Dec 2023 USD 28.79 28.97 28.68 28.95 28.95 +0.02 (+0.07%) 5,354,800
11 Dec 2023 USD 28.98 29.08 28.76 28.93 28.93 -0.2 (-0.69%) 7,873,800
8 Dec 2023 USD 29.28 29.42 29.12 29.13 29.13 -0.25 (-0.85%) 6,059,900
7 Dec 2023 USD 28.9 29.42 28.89 29.38 29.38 +0.52 (+1.80%) 9,367,200
6 Dec 2023 USD 28.69 29.16 28.35 28.86 28.86 -2.68 (-8.50%) 20,577,700
5 Dec 2023 USD 31.55 31.7 31.3 31.54 31.54 -0.39 (-1.22%) 4,841,800
4 Dec 2023 USD 31.8 32.1 31.76 31.93 31.93 -0.11 (-0.34%) 3,115,900
1 Dec 2023 USD 31.57 32.05 31.55 32.04 32.04 +0.15 (+0.47%) 3,511,200
30 Nov 2023 USD 32.02 32.06 31.74 31.89 31.89 +0.01 (+0.03%) 2,674,700
29 Nov 2023 USD 32.22 32.27 31.86 31.88 31.88 -0.53 (-1.64%) 3,337,800
28 Nov 2023 USD 32.24 32.51 32.2 32.41 32.41 +0.09 (+0.28%) 4,365,300
27 Nov 2023 USD 32.25 32.33 32.1 32.32 32.32 -0.01 (-0.03%) 4,783,700
24 Nov 2023 USD 32.11 32.34 32.11 32.33 32.33 +0.28 (+0.87%) 3,642,600
22 Nov 2023 USD 31.82 32.06 31.72 32.05 32.05 +0.25 (+0.79%) 3,230,400
21 Nov 2023 USD 31.69 31.84 31.59 31.8 31.8 +0.09 (+0.28%) 3,391,600
20 Nov 2023 USD 31.39 31.75 31.35 31.71 31.71 +0.25 (+0.79%) 2,618,900
17 Nov 2023 USD 31.35 31.56 31.18 31.46 31.46 +0.27 (+0.87%) 2,180,600
16 Nov 2023 USD 31.13 31.3 31.04 31.19 31.19 -0.18 (-0.57%) 2,702,800



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