British American Tobacco Industries, p.l.c.$59.33MO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $67.78 | $68.35 | $67.52 | $68.07 | -0.28% | 10.68M |
| Aug 3, 2026 | $68.38 | $69.08 | $67.70 | $68.26 | -0.10% | 9.75M |
| Jul 31, 2026 | $67.56 | $69.77 | $66.83 | $68.33 | +0.57% | 11.16M |
| Jul 30, 2026 | $70.70 | $70.70 | $67.63 | $67.94 | -9.32% | 21.34M |
| Jul 29, 2026 | $74.78 | $75.94 | $74.61 | $74.92 | +0.13% | 8.97M |
| Jul 28, 2026 | $74.74 | $77.06 | $74.06 | $74.82 | +2.65% | 10.12M |
| Jul 27, 2026 | $72.33 | $73.30 | $71.92 | $72.89 | -0.14% | 6.47M |
| Jul 24, 2026 | $72.29 | $73.54 | $72.20 | $72.99 | +1.26% | 4.80M |
| Jul 23, 2026 | $72.09 | $72.68 | $71.56 | $72.08 | -0.12% | 6.94M |
| Jul 22, 2026 | $73.34 | $74.28 | $72.17 | $72.17 | -1.12% | 6.80M |
| Jul 21, 2026 | $74.37 | $74.73 | $72.92 | $72.99 | -2.24% | 6.22M |
| Jul 20, 2026 | $74.05 | $74.84 | $73.84 | $74.66 | +0.61% | 6.71M |
| Jul 17, 2026 | $74.08 | $75.28 | $73.60 | $74.21 | +1.62% | 8.61M |
| Jul 16, 2026 | $71.25 | $73.10 | $70.94 | $73.03 | +3.56% | 10.53M |
| Jul 15, 2026 | $70.00 | $71.43 | $69.87 | $70.52 | +0.51% | 6.85M |
| Jul 14, 2026 | $71.93 | $71.95 | $69.90 | $70.16 | -2.38% | 5.96M |
| Jul 13, 2026 | $71.84 | $73.03 | $71.59 | $71.87 | +0.11% | 4.86M |
| Jul 10, 2026 | $71.84 | $72.15 | $70.76 | $71.79 | +0.28% | 7.34M |
| Jul 9, 2026 | $73.28 | $73.60 | $71.32 | $71.59 | -1.68% | 6.52M |
| Jul 8, 2026 | $72.92 | $74.07 | $72.66 | $72.81 | -0.21% | 6.12M |
| Jul 7, 2026 | $73.16 | $74.04 | $72.38 | $72.96 | +1.50% | 5.26M |
| Jul 6, 2026 | $72.35 | $72.55 | $71.27 | $71.88 | -1.14% | 6.05M |
| Jul 2, 2026 | $72.24 | $73.19 | $71.95 | $72.71 | +1.64% | 6.37M |
| Jul 1, 2026 | $72.49 | $72.50 | $71.09 | $71.54 | -0.57% | 6.43M |
| Jun 30, 2026 | $73.59 | $73.77 | $71.72 | $71.95 | -2.84% | 8.24M |
| Jun 29, 2026 | $73.90 | $74.15 | $73.14 | $74.05 | +0.35% | 5.52M |
| Jun 26, 2026 | $73.49 | $73.92 | $72.85 | $73.79 | +0.79% | 15.70M |
| Jun 25, 2026 | $71.39 | $73.57 | $71.17 | $73.21 | +1.58% | 6.75M |
| Jun 24, 2026 | $71.65 | $72.37 | $71.13 | $72.07 | +0.64% | 7.46M |
| Jun 23, 2026 | $70.93 | $71.74 | $70.33 | $71.61 | +3.02% | 9.85M |
| Jun 22, 2026 | $69.17 | $70.38 | $69.01 | $69.51 | +0.56% | 8.81M |
| Jun 18, 2026 | $68.98 | $69.30 | $68.07 | $69.12 | +0.25% | 19.06M |
| Jun 17, 2026 | $69.51 | $69.78 | $68.53 | $68.95 | -1.77% | 6.90M |
| Jun 16, 2026 | $69.94 | $70.88 | $69.44 | $70.19 | +0.86% | 5.38M |
| Jun 15, 2026 | $70.08 | $70.31 | $69.19 | $69.59 | -3.27% | 11.46M |
| Jun 12, 2026 | $71.69 | $72.02 | $71.14 | $71.94 | +0.74% | 8.41M |
| Jun 11, 2026 | $73.24 | $73.75 | $71.36 | $71.41 | -2.35% | 7.41M |
| Jun 10, 2026 | $72.34 | $73.48 | $71.73 | $73.13 | +2.19% | 8.12M |
| Jun 9, 2026 | $71.29 | $72.33 | $70.34 | $71.56 | +0.38% | 9.62M |
| Jun 8, 2026 | $72.14 | $72.61 | $71.28 | $71.29 | -1.25% | 6.33M |
| Jun 5, 2026 | $71.27 | $73.18 | $71.15 | $72.19 | +2.25% | 8.06M |
| Jun 4, 2026 | $70.71 | $71.20 | $70.36 | $70.60 | +0.43% | 5.79M |
| Jun 3, 2026 | $69.40 | $71.27 | $69.31 | $70.30 | +1.53% | 7.74M |
| Jun 2, 2026 | $68.49 | $69.43 | $68.23 | $69.24 | +0.86% | 7.73M |
| Jun 1, 2026 | $69.67 | $70.00 | $68.43 | $68.65 | -1.34% | 7.18M |
| May 29, 2026 | $71.20 | $71.43 | $69.45 | $69.58 | -3.32% | 13.12M |
| May 28, 2026 | $72.47 | $72.70 | $71.75 | $71.97 | -0.19% | 8.66M |
| May 27, 2026 | $72.48 | $73.08 | $71.98 | $72.11 | -0.36% | 6.77M |
| May 26, 2026 | $74.00 | $74.11 | $71.80 | $72.37 | -2.07% | 9.22M |
| May 22, 2026 | $73.69 | $74.16 | $73.48 | $73.90 | +0.26% | 4.51M |
| May 21, 2026 | $73.45 | $74.39 | $73.30 | $73.71 | +0.52% | 6.48M |
| May 20, 2026 | $74.00 | $74.31 | $73.13 | $73.33 | -0.91% | 8.02M |
| May 19, 2026 | $73.65 | $74.41 | $73.10 | $74.00 | +0.38% | 6.18M |
| May 18, 2026 | $73.24 | $73.76 | $72.70 | $73.72 | +0.86% | 6.04M |
| May 15, 2026 | $73.02 | $73.14 | $72.24 | $73.09 | +0.94% | 10.38M |
| May 14, 2026 | $71.63 | $72.45 | $71.48 | $72.41 | +1.22% | 8.67M |
| May 13, 2026 | $70.29 | $71.61 | $69.90 | $71.54 | +2.36% | 8.31M |
| May 12, 2026 | $69.25 | $70.74 | $68.68 | $69.89 | +1.87% | 8.35M |
| May 11, 2026 | $68.70 | $68.99 | $68.03 | $68.61 | +0.72% | 10.61M |
| May 8, 2026 | $69.16 | $69.69 | $68.07 | $68.12 | — | 7.33M |
