Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
British American Tobacco Plc (BMT)
British American Tobacco Plc (BMT) Historical

BMT British American Tobacco Plc

30.73

0.07 (0.23%)

Jul 24 2024 - Closed

Realtime Data

BMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	30.62	-0.19	-0.62%	30.81	31.10	30.52	61,459
Jul 22 2024	30.81	0.45	1.48%	30.42	30.87	30.37	129,220
Jul 19 2024	30.36	0.11	0.36%	30.26	30.47	30.09	67,561
Jul 18 2024	30.25	0.33	1.10%	29.99	30.50	29.80	165,326
Jul 17 2024	29.92	0.28	0.94%	29.45	29.92	29.35	47,270
Jul 16 2024	29.64	-0.10	-0.34%	29.70	29.70	29.36	51,342
Jul 15 2024	29.74	-0.20	-0.67%	29.99	29.99	29.50	68,503
Jul 12 2024	29.94	0.29	0.98%	29.70	29.99	29.70	69,440
Jul 11 2024	29.65	0.04	0.14%	29.66	29.84	29.42	36,006
Jul 10 2024	29.61	0.15	0.51%	29.45	29.71	29.41	42,682
Jul 09 2024	29.46	0.25	0.86%	29.12	29.57	29.12	44,147
Jul 08 2024	29.21	0.06	0.21%	29.27	29.44	29.13	47,545
Jul 05 2024	29.15	-0.28	-0.95%	29.43	29.49	29.15	24,747
Jul 04 2024	29.43	0.27	0.93%	29.10	29.47	29.06	49,368
Jul 03 2024	29.16	0.20	0.69%	29.03	29.18	28.92	28,520
Jul 02 2024	28.96	-0.15	-0.52%	29.06	29.15	28.78	33,685
Jul 01 2024	29.11	0.16	0.55%	29.02	29.33	28.94	64,012
Jun 28 2024	28.95	-0.28	-0.96%	29.15	29.20	28.82	66,932
Jun 27 2024	29.23	-0.56	-1.88%	29.25	29.51	28.90	87,475
Jun 26 2024	29.79	-0.40	-1.32%	30.24	30.28	29.56	84,338
Jun 25 2024	30.19	0.00	0.00%	30.24	30.43	29.86	89,978
Jun 24 2024	30.19	0.65	2.20%	29.61	30.25	29.56	194,687
Jun 21 2024	29.54	0.35	1.20%	29.17	29.57	29.14	91,281
Jun 20 2024	29.19	0.20	0.69%	28.99	29.20	28.82	69,116
Jun 19 2024	28.99	0.19	0.66%	28.87	28.99	28.74	57,932
Jun 18 2024	28.80	0.11	0.38%	28.78	28.89	28.62	43,968
Jun 17 2024	28.69	0.08	0.28%	28.71	28.83	28.42	87,597
Jun 14 2024	28.61	0.16	0.56%	28.45	28.65	28.25	54,301
Jun 13 2024	28.45	-0.02	-0.07%	28.52	28.52	28.23	49,349
Jun 12 2024	28.47	-0.02	-0.07%	28.51	28.73	28.33	62,570
Jun 11 2024	28.49	-0.15	-0.52%	28.53	28.74	28.30	55,110
Jun 10 2024	28.64	-0.09	-0.31%	28.84	28.89	28.47	61,706
Jun 07 2024	28.73	-0.02	-0.07%	28.60	28.89	28.55	48,454
Jun 06 2024	28.75	-0.02	-0.07%	28.80	28.87	28.35	82,964
Jun 05 2024	28.77	0.06	0.21%	28.79	28.86	28.53	54,751
Jun 04 2024	28.71	-0.02	-0.07%	28.62	28.86	28.25	76,731
Jun 03 2024	28.73	0.21	0.74%	28.65	28.94	28.60	98,148
May 31 2024	28.52	0.26	0.92%	28.29	28.65	28.21	59,254
May 30 2024	28.26	0.24	0.86%	28.03	28.43	27.94	80,709
May 29 2024	28.02	-0.19	-0.67%	28.24	28.30	27.87	59,407
May 28 2024	28.21	-0.29	-1.02%	28.53	28.57	28.12	112,684
May 27 2024	28.50	0.11	0.39%	28.39	28.57	28.21	62,403
May 24 2024	28.39	-0.14	-0.49%	28.62	28.62	28.22	76,928
May 23 2024	28.53	-0.46	-1.59%	29.14	29.17	28.51	82,866
May 22 2024	28.99	-0.08	-0.28%	29.10	29.11	28.95	47,108
May 21 2024	29.07	0.02	0.07%	29.05	29.11	28.82	49,879
May 20 2024	29.05	-0.09	-0.31%	29.12	29.13	28.93	46,650
May 17 2024	29.14	-0.01	-0.03%	29.23	29.24	28.97	61,408
May 16 2024	29.15	0.39	1.36%	28.89	29.17	28.74	74,972
May 15 2024	28.76	-0.01	-0.03%	28.82	29.14	28.75	101,241
May 14 2024	28.77	0.03	0.10%	28.75	28.82	28.60	107,332
May 13 2024	28.74	0.27	0.95%	28.57	28.75	28.46	99,205
May 10 2024	28.47	0.25	0.89%	28.26	28.59	28.14	82,742
May 09 2024	28.22	0.01	0.04%	28.16	28.28	28.01	36,518
May 08 2024	28.21	0.19	0.68%	28.03	28.21	27.87	64,555
May 07 2024	28.02	0.19	0.68%	27.98	28.14	27.69	99,569
May 06 2024	27.83	-0.03	-0.11%	27.89	27.95	27.71	78,707
May 03 2024	27.86	0.03	0.11%	27.85	28.02	27.67	112,404
May 02 2024	27.83	0.06	0.22%	27.83	27.93	27.71	74,540
Apr 30 2024	27.77	-0.04	-0.14%	27.81	27.86	27.51	48,510
Apr 29 2024	27.81	0.28	1.02%	27.60	27.87	27.53	77,740
Apr 26 2024	27.53	-0.01	-0.04%	27.54	28.02	27.31	59,368
Apr 25 2024	27.54	-0.01	-0.04%	27.52	27.66	27.16	97,721

British American Tobacco

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions