BTI: British American Tobacco p.l.c.

As of Friday, August 29th, 2025

$ 56.89

+0.68 +1.21%

Open: 56.62
High: 56.92
Low: 56.37
Volume: 3,810,471
Previous Close on Thursday, August 28th, 2025

$ 56.21

-0.56 -0.99%

Open: 56.20
High: 56.34
Low: 55.69
Volume: 4,020,667
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 56.62 56.92 56.37 56.89 3,810,468 +0.68 +1.21
2025-08-28 56.20 56.34 55.69 56.21 4,020,667 -0.56 -0.99
2025-08-27 56.90 56.95 56.58 56.77 3,453,711 -0.56 -0.98
2025-08-26 56.78 57.43 56.42 57.33 5,398,375 -0.47 -0.81
2025-08-25 58.14 58.76 57.76 57.80 4,332,160 -0.71 -1.21
2025-08-22 58.83 59.14 58.44 58.51 4,831,233 -0.76 -1.28
2025-08-21 58.82 59.29 58.73 59.27 4,223,961 +0.26 +0.44
2025-08-20 58.22 59.15 58.22 59.01 4,765,155 +1.54 +2.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 58.76
On 2025-08-25
55.69
On 2025-08-28
-1.62 -2.77 58.76
On 2025-08-25
55.69
On 2025-08-28
-5.22 57.00
10D 59.29
On 2025-08-21
55.69
On 2025-08-28
-0.26 -0.45 59.29
On 2025-08-21
55.69
On 2025-08-28
-6.07 57.70
20D 59.29
On 2025-08-21
54.97
On 2025-08-04
2.54 4.67 59.29
On 2025-08-21
55.69
On 2025-08-28
-6.07 57.33
WTD 58.76
On 2025-08-25
55.69
On 2025-08-28
-1.62 -2.77 58.76
On 2025-08-25
55.69
On 2025-08-28
-5.22 57.00
MTD 59.29
On 2025-08-21
54.15
On 2025-08-01
3.21 5.98 59.29
On 2025-08-21
55.69
On 2025-08-28
-6.07 57.19
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SOX

PHLX Semiconductor Index

5,668.94 -184.11 -3.15
JAZZ

Jazz Pharmaceuticals plc

127.75 +1.62 +1.28 674,980
XAR

SPDR S&P Aerospace & Defense ETF

217.44 -2.83 -1.28 110,231
EWU

iShares MSCI United Kingdom ETF

41.46 -0.11 -0.26 1,855,373
BTI

British American Tobacco p.l.c.

56.89 +0.68 +1.21 3,810,471