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
4 Oct 2023 USD 30.27 30.28 29.8 30.07 30.07 -0.12 (-0.40%) 5,555,900
3 Oct 2023 USD 30.52 30.52 30.17 30.19 30.19 -0.5 (-1.63%) 4,510,100
2 Oct 2023 USD 31.25 31.26 30.61 30.69 30.69 -0.72 (-2.29%) 5,643,700
29 Sep 2023 USD 31.69 31.71 31.31 31.41 31.41 +0.03 (+0.10%) 3,166,500
28 Sep 2023 USD 31.37 31.47 31.14 31.38 31.38 -0.47 (-1.48%) 4,149,800
27 Sep 2023 USD 32.09 32.1 31.77 31.85 31.85 -0.2 (-0.62%) 5,005,900
26 Sep 2023 USD 32.24 32.35 32.05 32.05 32.05 -0.11 (-0.34%) 3,749,000
25 Sep 2023 USD 32.32 32.32 31.99 32.16 32.16 -1.14 (-3.42%) 6,611,300
22 Sep 2023 USD 33.5 33.53 33.17 33.3 33.3 -0.2 (-0.60%) 3,323,800
21 Sep 2023 USD 33.62 33.69 33.45 33.5 33.5 -0.3 (-0.89%) 2,541,000
20 Sep 2023 USD 33.89 34.08 33.8 33.8 33.8 +0.11 (+0.33%) 2,088,800
19 Sep 2023 USD 33.78 33.96 33.69 33.69 33.69 +0.05 (+0.15%) 2,291,500
18 Sep 2023 USD 33.75 33.75 33.49 33.64 33.64 +0.21 (+0.63%) 2,697,200
15 Sep 2023 USD 33.61 33.75 33.42 33.43 33.43 -0.46 (-1.36%) 2,642,700
14 Sep 2023 USD 33.57 33.89 33.54 33.89 33.89 +0.4 (+1.19%) 2,251,300
13 Sep 2023 USD 33.55 33.6 33.41 33.49 33.49 0.0 (0.0%) 1,751,500
12 Sep 2023 USD 33.32 33.55 33.31 33.49 33.49 +0.33 (+1.00%) 3,182,100
11 Sep 2023 USD 33.02 33.32 32.9 33.16 33.16 +0.61 (+1.87%) 2,450,500
8 Sep 2023 USD 32.31 32.55 32.25 32.55 32.55 +0.23 (+0.71%) 1,841,700
7 Sep 2023 USD 32.34 32.47 32.22 32.32 32.32 0.0 (0.0%) 2,373,700
6 Sep 2023 USD 32.37 32.48 32.21 32.32 32.32 -0.24 (-0.74%) 3,909,700
5 Sep 2023 USD 32.74 32.94 32.56 32.56 32.56 -0.38 (-1.15%) 2,879,200
1 Sep 2023 USD 33.32 33.36 32.81 32.94 32.94 -0.26 (-0.78%) 3,603,000
31 Aug 2023 USD 33.45 33.62 33.16 33.2 33.2 -0.3 (-0.90%) 2,669,800
30 Aug 2023 USD 33.4 33.58 33.38 33.5 33.5 +0.34 (+1.03%) 2,454,900
29 Aug 2023 USD 33.04 33.18 32.91 33.16 33.16 +0.26 (+0.79%) 2,100,500
28 Aug 2023 USD 32.75 32.99 32.75 32.9 32.9 +0.25 (+0.77%) 1,769,300
25 Aug 2023 USD 32.75 32.8 32.49 32.65 32.65 +0.12 (+0.37%) 2,147,400
24 Aug 2023 USD 32.4 32.74 32.4 32.53 32.53 -0.04 (-0.12%) 3,132,300
23 Aug 2023 USD 32.27 32.57 32.25 32.57 32.57 +0.36 (+1.12%) 2,562,000



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