BTI - British American Tobacco p.l.c.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201935.4335.5235.4035.5135.51249,681
Jun 19, 201935.3635.6235.2035.4735.47849,500
Jun 18, 201935.9736.1535.7635.8035.801,005,000
Jun 17, 201935.6835.8735.6435.7235.721,360,800
Jun 14, 201936.3336.5336.2736.3036.301,639,900
Jun 13, 201936.9937.0636.7436.9536.951,341,600
Jun 12, 201937.2337.4836.9136.9636.961,592,200
Jun 11, 201938.6539.0438.3338.9038.901,133,300
Jun 10, 201938.5338.5438.0738.3238.321,093,400
Jun 07, 201938.2538.4938.0138.3138.311,962,600
Jun 06, 201936.8837.1536.7436.8736.871,942,400
Jun 05, 201936.3236.3235.8135.9535.95866,500
Jun 04, 201936.0036.1435.6636.1036.101,335,800
Jun 03, 201935.1035.2734.8335.2135.211,253,500
May 31, 201934.8834.8934.6234.6734.671,412,300
May 30, 201935.7635.8435.4735.6135.612,105,400
May 29, 201935.0835.8034.9335.7635.763,537,700
May 28, 201936.7636.7636.0836.3236.324,639,000
May 24, 201938.0338.2137.7737.8637.861,332,400
May 23, 201937.4337.4937.1337.4937.49989,300
May 22, 201937.6437.9537.5737.8137.811,073,100
May 21, 201938.2638.2737.8537.9537.95961,500
May 20, 201937.4337.9137.4037.7537.75809,300
May 17, 201937.4937.7937.4337.5937.59989,600
May 16, 201937.1737.6237.1637.3637.361,328,700
May 15, 201936.9837.6136.9537.5637.561,426,900
May 14, 201937.0337.4137.0037.2237.221,424,200
May 13, 201937.1637.3537.1137.2137.211,264,100
May 10, 201937.2437.6037.0337.6037.602,399,900
May 09, 201937.6537.9837.4237.8937.891,276,600
May 08, 201936.4537.2136.3937.0437.042,166,200
May 07, 201937.5037.7137.3137.4837.481,728,100
May 06, 201937.3937.9937.3437.9437.94903,200
May 03, 201937.6938.2137.6938.1438.141,349,600
May 02, 201937.5237.6437.3937.5037.502,017,200
May 01, 201938.7638.8237.9637.9737.971,964,300
Apr 30, 201938.6439.4438.6239.2039.202,313,600
Apr 29, 201938.8439.0138.7838.8538.851,675,500
Apr 26, 201938.1938.8638.1938.8038.801,180,600
Apr 25, 201938.1538.4537.6838.2438.242,458,800
Apr 24, 201939.2739.5139.2139.3239.321,299,900
Apr 23, 201940.0040.0839.7139.7739.771,478,000
Apr 22, 201939.7539.9439.5939.6739.671,255,700
Apr 18, 201940.4140.5038.9039.7839.783,829,400
Apr 17, 201940.7540.8140.3340.3740.371,860,900
Apr 16, 201940.9340.9640.6240.8240.821,361,700
Apr 15, 201940.8341.0640.7941.0241.021,666,600
Apr 12, 201940.0640.6540.0640.6340.634,055,800
Apr 11, 201940.3040.4539.9740.0840.085,336,300
Apr 10, 201940.4640.6940.4040.4640.463,420,100
Apr 09, 201940.6040.7240.4440.4840.481,189,800
Apr 08, 201940.6840.7340.5340.7240.721,116,600
Apr 05, 201940.4340.7640.4140.7540.751,230,200
Apr 04, 201940.6641.1140.5941.0541.052,071,500
Apr 03, 201940.6440.9340.1540.2740.272,793,300
Apr 02, 201941.6741.7241.3441.4341.431,546,900
Apr 01, 201941.4041.5541.0141.0941.091,413,700
Mar 29, 201941.4941.7741.2841.7241.721,735,200
Mar 28, 201941.0741.3740.9941.2241.221,720,100
Mar 27, 201940.5140.9440.4140.7740.771,640,600
Mar 26, 201940.8341.0040.6240.8540.851,041,100
Mar 25, 201940.0040.5639.9940.3140.311,649,800
Mar 22, 201940.9841.1940.5440.5440.542,128,900
Mar 21, 201941.3841.6241.3441.4241.422,421,100
Mar 21, 20190.674492 Dividend
Mar 20, 201942.2242.2841.8042.2041.532,937,300
Mar 19, 201942.1442.5941.1341.5140.853,515,500
Mar 18, 201941.5941.8041.3541.6741.003,109,900
Mar 15, 201940.2540.9740.2540.8540.204,162,900
Mar 14, 201939.9140.1039.2539.5638.932,915,500
Mar 13, 201939.7539.8139.2239.4338.802,677,500
Mar 12, 201940.2740.5840.0540.2439.602,090,000
Mar 11, 201939.7440.2839.6940.1939.552,520,800
Mar 08, 201939.9940.3839.7939.9939.352,047,800
Mar 07, 201940.9841.0139.9139.9939.353,328,000
Mar 06, 201939.6540.2539.5140.1839.544,752,900
Mar 05, 201937.8539.2437.7738.4637.853,215,500
Mar 04, 201938.1438.1837.5937.7637.161,587,900
Mar 01, 201937.4438.0337.4437.9537.342,116,400
Feb 28, 201936.6336.9136.5336.7436.152,813,400
Feb 27, 201937.4837.6137.1637.2536.652,888,100
Feb 26, 201937.3137.9037.2337.7337.132,424,800
Feb 25, 201937.7338.0637.6637.8137.213,690,900
Feb 22, 201937.2337.8237.1737.7837.182,355,300
Feb 21, 201936.6837.1336.5536.9236.331,370,200
Feb 20, 201936.8837.5336.8737.3636.761,699,500
Feb 19, 201936.4836.7736.3336.6536.061,729,400
Feb 15, 201936.6236.7536.5236.7236.131,542,200
Feb 14, 201936.3236.3735.9636.3335.752,438,500
Feb 13, 201936.4836.5636.0336.0635.482,528,200
Feb 12, 201935.1035.6335.1035.5434.971,727,800
Feb 11, 201935.4435.5135.2135.4134.841,481,400
Feb 08, 201935.0135.1634.7135.1534.591,769,100
Feb 07, 201936.0636.2135.3335.4734.902,334,100
Feb 06, 201935.6535.8035.2835.4734.901,421,500
Feb 05, 201936.0336.0335.7635.9835.402,156,100
Feb 04, 201935.2535.2934.7835.1734.611,627,300
Feb 01, 201935.5535.7835.3135.4834.913,305,400
Jan 31, 201935.1835.3134.6335.2834.723,518,000
Jan 30, 201934.2534.6134.1734.5734.024,109,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...