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

45 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
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
27 Jun 2023	USD	33.16	33.23	33.03	33.22	33.22	-0.12 (-0.36%)	2,349,400
26 Jun 2023	USD	33.15	33.45	33.01	33.34	33.34	+0.19 (+0.57%)	2,828,700
23 Jun 2023	USD	33.31	33.49	33.1	33.15	33.15	+0.1 (+0.30%)	3,438,400
22 Jun 2023	USD	33.09	33.15	32.86	33.05	33.05	+0.01 (+0.03%)	2,401,600
21 Jun 2023	USD	32.71	33.1	32.64	33.04	33.04	+0.37 (+1.13%)	2,342,800
20 Jun 2023	USD	32.87	32.89	32.66	32.67	32.67	-0.15 (-0.46%)	2,942,700
16 Jun 2023	USD	32.96	33.09	32.76	32.82	32.82	-0.05 (-0.15%)	4,818,600
15 Jun 2023	USD	32.83	32.91	32.64	32.87	32.87	+0.57 (+1.76%)	6,572,800
14 Jun 2023	USD	32.7	32.8	32.29	32.3	32.3	-0.01 (-0.03%)	5,457,700
13 Jun 2023	USD	32.4	32.53	31.85	32.31	32.31	+0.06 (+0.19%)	7,625,300
12 Jun 2023	USD	32.47	32.49	32.15	32.25	32.25	-0.27 (-0.83%)	3,873,800
9 Jun 2023	USD	32.61	32.69	32.47	32.52	32.52	-0.02 (-0.06%)	3,286,700
8 Jun 2023	USD	32.62	32.65	32.3	32.54	32.54	+0.12 (+0.37%)	3,370,200
7 Jun 2023	USD	32.54	32.55	32.22	32.42	32.42	-0.1 (-0.31%)	3,727,000
6 Jun 2023	USD	32.24	32.52	32.19	32.52	32.52	+0.67 (+2.10%)	3,575,100
5 Jun 2023	USD	32.09	32.28	31.79	31.85	31.85	-0.32 (-0.99%)	3,359,200
2 Jun 2023	USD	31.96	32.23	31.92	32.17	32.17	+0.27 (+0.85%)	3,231,400
1 Jun 2023	USD	32.08	32.11	31.89	31.9	31.9	+0.19 (+0.60%)	3,436,300
31 May 2023	USD	31.94	31.96	31.64	31.71	31.71	-0.61 (-1.89%)	6,142,600
30 May 2023	USD	32.6	32.64	32.08	32.32	32.32	-0.28 (-0.86%)	9,366,200

First
6
7
8
9
10
Last

Unicorn Response |