British American Tobacco p.l.c Recent Share Price (USX:BTI)

43 Followers USX:BTI - British American Tobacco PLC British American Tobacco p.l.c
Sector: Consumer Staples, Industry: Tobacco

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Aug 2023	USD	32.7	32.98	32.69	32.78	32.78	+0.09 (+0.28%)	2,508,900
8 Aug 2023	USD	32.64	32.72	32.35	32.69	32.69	-0.05 (-0.15%)	2,791,100
7 Aug 2023	USD	32.57	32.79	32.54	32.74	32.74	+0.16 (+0.49%)	2,255,300
4 Aug 2023	USD	32.58	32.87	32.54	32.58	32.58	-0.24 (-0.73%)	3,051,500
3 Aug 2023	USD	32.61	32.92	32.43	32.82	32.82	-0.16 (-0.49%)	2,676,300
2 Aug 2023	USD	33	33.09	32.75	32.98	32.98	-0.34 (-1.02%)	3,582,700
1 Aug 2023	USD	33.52	33.63	33.25	33.32	33.32	-0.36 (-1.07%)	2,912,300
31 Jul 2023	USD	33.54	33.94	33.51	33.68	33.68	-0.28 (-0.82%)	3,734,400
28 Jul 2023	USD	33.96	34.12	33.86	33.96	33.96	+0.06 (+0.18%)	2,364,500
27 Jul 2023	USD	33.77	34.1	33.73	33.9	33.9	-0.01 (-0.03%)	3,454,700
26 Jul 2023	USD	34.03	34.15	33.84	33.91	33.91	+0.04 (+0.12%)	4,739,600
25 Jul 2023	USD	34	34	33.68	33.87	33.87	-0.09 (-0.27%)	2,244,300
24 Jul 2023	USD	33.88	34.12	33.87	33.96	33.96	-0.15 (-0.44%)	2,677,700
21 Jul 2023	USD	34.23	34.24	33.85	34.11	34.11	-0.11 (-0.32%)	3,719,500
20 Jul 2023	USD	34.02	34.28	33.95	34.22	34.22	+0.43 (+1.27%)	4,911,600
19 Jul 2023	USD	33.54	33.87	33.49	33.79	33.79	+0.7 (+2.12%)	3,400,900
18 Jul 2023	USD	33.15	33.33	33.05	33.09	33.09	+0.21 (+0.64%)	3,070,300
17 Jul 2023	USD	33.06	33.09	32.83	32.88	32.88	-0.17 (-0.51%)	4,257,200
14 Jul 2023	USD	33.32	33.33	32.99	33.05	33.05	-0.05 (-0.15%)	3,555,200
13 Jul 2023	USD	33.19	33.27	33.03	33.1	33.1	-0.63 (-1.87%)	3,721,600
12 Jul 2023	USD	33.48	33.77	33.43	33.73	33.73	+0.49 (+1.47%)	6,184,500
11 Jul 2023	USD	32.93	33.27	32.87	33.24	33.24	+0.41 (+1.25%)	3,800,800
10 Jul 2023	USD	33.05	33.17	32.79	32.83	32.83	-0.22 (-0.67%)	4,373,400
7 Jul 2023	USD	32.92	33.22	32.82	33.05	33.05	+0.08 (+0.24%)	2,800,700
6 Jul 2023	USD	32.98	33	32.74	32.97	32.97	-0.37 (-1.11%)	3,476,400
5 Jul 2023	USD	33.43	33.5	33.23	33.34	33.34	-0.3 (-0.89%)	3,381,400
3 Jul 2023	USD	33.64	33.7	33.48	33.64	33.64	+0.44 (+1.33%)	2,569,200
30 Jun 2023	USD	33.15	33.27	33.01	33.2	33.2	+0.33 (+1.00%)	2,833,100
29 Jun 2023	USD	32.58	32.93	32.58	32.87	32.87	+0.13 (+0.40%)	2,569,600
28 Jun 2023	USD	32.99	32.99	32.66	32.74	32.74	-0.48 (-1.44%)	4,696,300

First
5
6
7
8
9
Last

Unicorn Response |