BTI - British American Tobacco p.l.c.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201766.7867.4466.7767.4167.412,607,400
Nov 20, 201765.8566.4165.8166.1366.133,282,700
Nov 17, 201765.8266.4665.6366.1866.182,839,300
Nov 16, 201764.9765.6364.9465.5765.572,354,800
Nov 15, 201764.4064.4764.0864.1564.151,552,000
Nov 14, 201764.1664.3663.8264.1964.191,239,600
Nov 13, 201764.8764.9264.6164.7164.71860,500
Nov 10, 201765.0565.0864.6665.0065.001,271,400
Nov 09, 201764.8465.0564.6464.9464.942,487,000
Nov 08, 201764.7865.1564.7765.1165.111,336,000
Nov 07, 201764.3264.9764.3164.8964.891,462,600
Nov 06, 201764.9865.2064.8865.0565.051,191,800
Nov 03, 201765.0965.3865.0565.3565.351,470,700
Nov 02, 201764.6564.8964.3464.7164.711,497,500
Nov 01, 201765.0165.1864.5964.7964.793,346,200
Oct 31, 201764.3864.6663.9764.4064.401,442,600
Oct 30, 201765.3565.4964.5864.6264.621,465,400
Oct 27, 201765.6265.9765.3765.5865.582,268,700
Oct 26, 201765.3565.7165.1965.4465.443,830,400
Oct 25, 201765.1965.3364.0364.5364.532,817,100
Oct 24, 201763.2263.3862.8863.2663.261,701,800
Oct 23, 201764.4264.6064.0264.2564.252,109,400
Oct 20, 201763.8264.2463.8064.1964.191,274,200
Oct 19, 201763.6163.8263.1663.4763.471,432,500
Oct 18, 201763.9764.2263.9264.0264.02910,000
Oct 17, 201764.2864.3163.9064.2164.211,856,000
Oct 16, 201764.4664.6664.2764.3864.381,003,600
Oct 13, 201764.4064.7464.3664.4864.481,138,700
Oct 12, 201764.5664.5764.0864.4664.462,243,600
Oct 11, 201764.6664.9264.4664.8064.802,552,000
Oct 10, 201764.0564.7663.9264.7464.744,159,300
Oct 09, 201763.0763.4062.7963.1963.192,197,500
Oct 06, 201762.2962.5361.8762.3362.336,406,400
Oct 05, 201761.9861.9961.3461.3861.382,120,800
Oct 04, 201762.4763.0962.4562.9062.902,024,100
Oct 03, 201761.9862.4161.9262.1862.181,408,200
Oct 02, 201762.2062.6362.1262.4462.441,633,400
Sep 29, 201762.9162.9462.4262.4562.451,786,500
Sep 28, 201762.4262.6162.2462.5062.501,785,300
Sep 27, 201762.8263.2262.7863.0763.072,516,500
Sep 26, 201761.7162.7761.6462.4162.413,059,300
Sep 25, 201761.9262.0461.5261.9961.991,813,400
Sep 22, 201762.3762.4062.0762.2362.231,501,100
Sep 21, 201761.6061.9261.5061.7061.701,488,200
Sep 20, 201762.6662.7061.7962.0462.041,626,500
Sep 19, 201763.2463.2862.5062.6362.631,594,600
Sep 18, 201763.4663.6363.0063.3063.301,926,300
Sep 15, 201763.6865.0063.4063.9963.993,906,700
Sep 14, 201763.3363.4062.6062.9962.992,429,700
Sep 13, 201763.5863.7963.3463.3963.391,399,000
Sep 12, 201763.6363.9463.4263.6663.661,541,800
Sep 11, 201764.5764.7364.3664.4564.451,282,000
Sep 08, 201764.6664.8564.4264.5164.513,622,900
Sep 07, 201764.0464.3863.7663.8363.833,877,000
Sep 06, 201762.7563.2162.6962.7962.792,256,000
Sep 05, 201762.4062.5061.8362.1562.151,671,800
Sep 01, 201762.1262.7762.1262.6762.672,075,800
Aug 31, 201761.9262.4361.8162.1262.122,805,200
Aug 30, 201761.5061.8961.3561.6261.621,836,200
Aug 29, 201761.5261.6661.2561.5061.501,921,600
Aug 28, 201761.8462.1861.6761.9161.912,509,500
Aug 25, 201762.2862.4161.7061.7561.752,418,800
Aug 24, 201762.0262.2861.6261.8061.804,110,500
Aug 23, 201760.8860.9860.3060.9460.943,919,700
Aug 22, 201761.4361.5560.7160.8860.884,678,800
Aug 21, 201761.3261.6461.2261.4461.443,698,000
Aug 18, 201761.1461.1460.8060.8060.802,919,500
Aug 17, 201762.5662.6061.3561.3561.353,724,100
Aug 16, 201762.5662.7562.5162.6162.611,696,300
Aug 16, 20170.738 Dividend
Aug 15, 201763.1963.5062.9963.3662.623,810,000
Aug 14, 201762.9663.0862.7662.8162.083,162,000
Aug 11, 201763.1863.2562.8062.9162.184,161,700
Aug 10, 201764.2664.2662.8862.8862.154,532,300
Aug 09, 201764.5164.7464.3064.4863.734,314,200
Aug 08, 201765.3665.4564.0364.0863.336,698,900
Aug 07, 201765.6365.9965.1465.3964.634,917,300
Aug 04, 201766.4966.5265.4665.8765.106,076,400
Aug 03, 201765.1165.7464.8665.1964.436,463,300
Aug 02, 201763.5964.2563.5964.0563.309,395,200
Aug 01, 201763.7663.9263.4463.5962.8513,267,900
Jul 31, 201764.9364.9361.9162.5261.7913,840,600
Jul 28, 201769.0769.1060.1564.9364.1733,921,600
Jul 27, 201768.7070.4068.7069.8569.0421,881,400
Jul 26, 201769.2170.1168.7068.7067.9038,051,100
Jul 25, 201769.1770.8568.4569.2168.40104,557,100
Jul 24, 201771.2571.2568.3969.2568.4422,860,700
Jul 21, 201770.8171.7470.6571.5570.724,965,500
Jul 20, 201769.6670.5369.4670.0069.184,020,900
Jul 19, 201768.1269.4768.1269.4068.592,217,800
Jul 18, 201768.0668.6167.6968.1267.332,445,200
Jul 17, 201769.5069.5368.7668.9768.172,599,900
Jul 14, 201768.7569.4668.5969.2868.471,799,700
Jul 13, 201768.6768.6768.1368.2667.463,353,400
Jul 12, 201767.7568.2867.7368.1967.401,765,500
Jul 11, 201766.8166.9566.4066.5065.732,118,300
Jul 10, 201767.0367.3266.4466.4465.672,953,900
Jul 07, 201767.6567.6867.2867.3666.581,577,500
Jul 06, 201767.2567.7067.1767.2866.501,825,300
Jul 05, 201767.9368.4267.8668.1667.371,591,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...