ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BTI British American Tobacco PLC

30.53
-0.09 (-0.29%)
May 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
British American Tobacco PLC BTI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.29% 30.53 20:00:00
Open Price Low Price High Price Close Price Prev Close
30.64 30.46 30.72 30.55 30.62
more quote information »

BTI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.4531.5730.4631.013,077,786-0.92-2.93%
1 Month29.5631.6729.3630.663,343,9690.973.28%
3 Months29.3231.6728.2529.984,812,1151.214.13%
6 Months32.2232.5128.2529.944,986,312-1.69-5.25%
1 Year32.6034.2828.2530.814,316,676-2.07-6.35%
3 Years38.9347.23528.2535.823,800,760-8.40-21.58%
5 Years36.7647.23527.3236.153,145,405-6.23-16.95%

BTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 30.55 -0.07 -0.23% 30.64 30.72 30.46 2,680,843
May 24 2024 30.62 -0.11 -0.36% 30.80 30.88 30.55 2,893,868
May 23 2024 30.73 -0.63 -2.01% 31.31 31.32 30.7005 4,015,804
May 22 2024 31.36 -0.11 -0.35% 31.39 31.47 31.305 2,573,254
May 21 2024 31.47 0.12 0.38% 31.45 31.57 31.38 2,828,218
May 20 2024 31.35 -0.24 -0.76% 31.54 31.59 31.35 2,991,458
May 17 2024 31.59 0.04 0.13% 31.51 31.66 31.35 3,421,466
May 16 2024 31.55 0.23 0.73% 31.42 31.67 31.42 3,352,677
May 15 2024 31.32 0.23 0.74% 31.30 31.43 31.21 3,930,924
May 14 2024 31.09 0.17 0.55% 31.05 31.165 31.00 3,684,760
May 13 2024 30.92 0.25 0.82% 30.81 31.08 30.81 6,951,090
May 10 2024 30.67 0.31 1.02% 30.58 30.69 30.525 2,907,262
May 09 2024 30.36 0.20 0.66% 30.23 30.36 30.13 3,218,672
May 08 2024 30.16 0.19 0.63% 29.99 30.23 29.97 3,007,171
May 07 2024 29.97 0.02 0.07% 30.07 30.30 29.95 4,324,537
May 06 2024 29.95 0.14 0.47% 29.96 30.025 29.83 2,386,228
May 03 2024 29.81 0.01 0.03% 29.98 30.00 29.69 2,426,170
May 02 2024 29.80 0.38 1.29% 29.62 29.87 29.57 3,067,291
May 01 2024 29.42 0.00 0.00% 29.45 29.65 29.36 2,616,081
Apr 30 2024 29.42 -0.11 -0.37% 29.56 29.6892 29.41 2,938,489
Apr 29 2024 29.53 0.28 0.96% 29.50 29.62 29.41 3,728,659
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock