BTI - British American Tobacco p.l.c.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201940.4140.5038.9039.8439.843,491,038
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, 20190.674 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, 201937.4837.6137.1637.2536.662,888,100
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, 201936.0336.0335.7635.9835.412,156,100
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
Jan 29, 201932.9033.3632.7433.2932.764,468,400
Jan 28, 201930.9532.0830.9132.0031.495,327,600
Jan 25, 201931.4231.6731.3131.4130.913,472,300
Jan 24, 201932.0032.0231.2431.4830.984,708,200
Jan 23, 201932.3932.4332.0632.3731.854,605,700
Jan 22, 201933.0933.1932.2232.4131.894,702,000
Jan 18, 201932.5833.0432.4532.9032.375,269,800
Jan 17, 201932.4532.9132.3932.7432.223,286,400
Jan 16, 201932.0832.3431.8632.1031.592,636,300
Jan 15, 201932.2832.4531.9432.2331.724,342,600
Jan 14, 201932.5232.5532.2032.2631.742,370,400
Jan 11, 201932.3532.8832.2132.7032.182,764,000
Jan 10, 201932.0832.5232.0532.1731.664,351,400
Jan 09, 201931.9232.1131.7731.7931.284,285,400
Jan 08, 201932.0032.1731.7232.0131.503,408,100
Jan 07, 201931.9332.0231.3631.7131.204,012,100
Jan 04, 201932.1933.0732.1432.9932.463,637,600
Jan 03, 201931.3131.7831.2831.6131.114,838,700
Jan 02, 201931.2331.6031.0331.5431.043,828,900
Dec 31, 201831.9932.0331.0731.8631.357,008,100
Dec 28, 201832.6532.7132.1832.4831.964,646,600
Dec 27, 201831.0331.4230.6731.4030.903,517,600
Dec 27, 20180.679198 Dividend
Dec 26, 201831.5131.8930.7331.8730.693,048,300
Dec 24, 201831.8331.9831.3531.5030.342,533,400
Dec 21, 201831.9332.1231.2231.3330.175,024,600
Dec 20, 201832.6332.7231.7232.0430.864,155,900
Dec 19, 201832.3332.5831.5731.8330.653,950,700
Dec 18, 201832.8332.8532.1232.2031.012,806,400
Dec 17, 201833.3533.4432.5632.7231.512,486,400
Dec 14, 201833.2233.4833.0033.0831.862,661,200
Dec 13, 201834.2134.3433.6033.9432.693,212,300
Dec 12, 201834.6434.9634.3134.3333.063,937,700
Dec 11, 201834.7934.7933.5133.6332.395,072,200
Dec 10, 201834.5634.5634.0134.3033.034,022,500
Dec 07, 201834.3734.4733.5333.7032.463,067,500
Dec 06, 201835.0235.1034.0134.5933.315,117,400
Dec 04, 201835.2635.3334.2034.2432.983,531,800
Dec 03, 201835.4735.6435.3035.5334.222,637,500
Nov 30, 201835.1335.2334.4834.8733.583,652,400
Nov 29, 201835.5736.0335.3335.4834.173,241,100
Nov 28, 201835.2035.5534.7035.5334.225,861,300
Nov 27, 201835.0535.0934.3734.4133.144,505,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...