British American Tobacco Industries, p.l.c.$59.33SYK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $336.04 | $339.65 | $331.59 | $335.96 | -1.54% | 3.18M |
| Aug 3, 2026 | $332.94 | $342.04 | $330.60 | $341.20 | +4.76% | 2.63M |
| Jul 31, 2026 | $330.10 | $334.46 | $317.62 | $325.70 | -6.42% | 4.54M |
| Jul 30, 2026 | $349.73 | $351.49 | $344.40 | $348.04 | -1.20% | 2.77M |
| Jul 29, 2026 | $344.12 | $352.49 | $342.92 | $352.25 | +1.63% | 1.86M |
| Jul 28, 2026 | $346.66 | $352.46 | $344.01 | $346.60 | +2.93% | 2.75M |
| Jul 27, 2026 | $332.82 | $338.79 | $331.92 | $336.74 | +1.97% | 2.07M |
| Jul 24, 2026 | $325.08 | $330.81 | $324.02 | $330.25 | +3.54% | 2.37M |
| Jul 23, 2026 | $310.18 | $319.38 | $306.90 | $318.97 | +3.15% | 2.51M |
| Jul 22, 2026 | $315.06 | $316.99 | $309.12 | $309.24 | -1.70% | 2.15M |
| Jul 21, 2026 | $314.15 | $316.74 | $311.45 | $314.58 | -1.43% | 1.41M |
| Jul 20, 2026 | $319.23 | $322.16 | $317.19 | $319.14 | -0.23% | 1.63M |
| Jul 17, 2026 | $328.90 | $329.26 | $318.08 | $319.87 | -3.42% | 2.46M |
| Jul 16, 2026 | $320.12 | $335.86 | $318.76 | $331.20 | +4.66% | 2.31M |
| Jul 15, 2026 | $313.00 | $317.49 | $310.36 | $316.44 | +1.73% | 2.72M |
| Jul 14, 2026 | $319.56 | $319.56 | $306.53 | $311.07 | -6.15% | 4.05M |
| Jul 13, 2026 | $330.18 | $336.15 | $329.10 | $331.45 | +0.51% | 2.22M |
| Jul 10, 2026 | $328.06 | $331.58 | $327.00 | $329.78 | +0.82% | 2.72M |
| Jul 9, 2026 | $325.64 | $330.22 | $321.79 | $327.11 | +0.08% | 1.95M |
| Jul 8, 2026 | $328.78 | $330.73 | $325.51 | $326.85 | -0.88% | 2.32M |
| Jul 7, 2026 | $328.90 | $333.99 | $324.54 | $329.74 | +1.54% | 2.57M |
| Jul 6, 2026 | $327.50 | $327.76 | $318.03 | $324.73 | -0.55% | 2.14M |
| Jul 2, 2026 | $317.04 | $327.76 | $307.49 | $326.54 | +4.20% | 2.61M |
| Jul 1, 2026 | $317.16 | $319.02 | $309.23 | $313.39 | -0.46% | 2.92M |
| Jun 30, 2026 | $326.61 | $327.00 | $311.19 | $314.84 | -4.74% | 2.96M |
| Jun 29, 2026 | $333.07 | $334.75 | $329.25 | $330.52 | -0.66% | 2.81M |
| Jun 26, 2026 | $317.75 | $333.82 | $317.75 | $332.71 | +5.25% | 5.51M |
| Jun 25, 2026 | $316.02 | $322.25 | $314.00 | $316.11 | +0.77% | 2.30M |
| Jun 24, 2026 | $312.81 | $319.54 | $311.55 | $313.68 | +1.19% | 2.95M |
| Jun 23, 2026 | $308.78 | $311.68 | $304.04 | $310.00 | +1.74% | 2.26M |
| Jun 22, 2026 | $307.57 | $311.82 | $303.51 | $304.69 | -1.01% | 2.40M |
| Jun 18, 2026 | $301.19 | $311.54 | $299.36 | $307.80 | +2.21% | 3.43M |
| Jun 17, 2026 | $308.00 | $310.71 | $299.19 | $301.14 | -3.04% | 2.93M |
| Jun 16, 2026 | $309.24 | $311.50 | $305.80 | $310.58 | +0.86% | 1.75M |
| Jun 15, 2026 | $310.19 | $312.31 | $306.67 | $307.94 | -1.36% | 2.44M |
| Jun 12, 2026 | $308.28 | $314.27 | $306.39 | $312.20 | +2.15% | 3.18M |
| Jun 11, 2026 | $307.40 | $309.98 | $302.67 | $305.64 | -1.04% | 2.03M |
| Jun 10, 2026 | $314.72 | $315.47 | $306.97 | $308.84 | -1.65% | 1.68M |
| Jun 9, 2026 | $303.26 | $315.16 | $302.50 | $314.01 | +4.14% | 2.70M |
| Jun 8, 2026 | $302.74 | $304.98 | $301.45 | $301.53 | -1.35% | 1.68M |
| Jun 5, 2026 | $305.61 | $311.00 | $303.76 | $305.66 | +1.48% | 2.12M |
| Jun 4, 2026 | $299.99 | $306.45 | $298.02 | $301.21 | +2.11% | 2.48M |
| Jun 3, 2026 | $295.00 | $297.52 | $291.74 | $295.00 | +0.58% | 2.19M |
| Jun 2, 2026 | $296.54 | $297.06 | $290.96 | $293.30 | -2.06% | 3.00M |
| Jun 1, 2026 | $303.77 | $305.32 | $297.88 | $299.46 | -1.85% | 2.95M |
| May 29, 2026 | $307.50 | $309.08 | $304.00 | $305.09 | -0.83% | 6.07M |
| May 28, 2026 | $305.59 | $310.51 | $303.07 | $307.63 | +0.55% | 2.44M |
| May 27, 2026 | $314.76 | $315.68 | $300.21 | $305.94 | -2.26% | 3.67M |
| May 26, 2026 | $314.52 | $315.69 | $310.35 | $313.00 | -1.10% | 2.83M |
| May 22, 2026 | $313.50 | $318.90 | $312.43 | $316.48 | +0.95% | 1.89M |
| May 21, 2026 | $317.98 | $322.00 | $313.06 | $313.50 | -2.49% | 2.89M |
| May 20, 2026 | $318.21 | $322.87 | $313.98 | $321.49 | +1.18% | 3.02M |
| May 19, 2026 | $313.55 | $318.73 | $310.23 | $317.75 | +1.45% | 3.58M |
| May 18, 2026 | $307.00 | $314.82 | $305.00 | $313.22 | +2.11% | 3.52M |
| May 15, 2026 | $309.89 | $311.08 | $306.12 | $306.76 | +0.41% | 3.60M |
| May 14, 2026 | $301.23 | $306.80 | $298.47 | $305.51 | +1.13% | 3.18M |
| May 13, 2026 | $290.46 | $303.73 | $290.00 | $302.09 | +2.59% | 3.80M |
| May 12, 2026 | $285.80 | $296.38 | $284.75 | $294.45 | +4.20% | 3.37M |
| May 11, 2026 | $285.56 | $286.34 | $281.00 | $282.58 | -1.01% | 2.62M |
| May 8, 2026 | $294.00 | $294.91 | $284.95 | $285.47 | — | 2.14M |
