British American Tobacco p.l.c. (LON:0A76)
London · Delayed Price · Currency is GBP · Price in USD 54.36
+0.44 (0.82%)
At close: Aug 1, 2025
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.59 | 54.88 | 53.50 | 54.36 | 54.36 | 0.82% | 7,025 |
| Jul 31, 2025 | 53.80 | 54.15 | 53.35 | 53.92 | 53.92 | 1.27% | 54,990 |
| Jul 30, 2025 | 52.80 | 53.24 | 52.41 | 53.24 | 53.24 | 1.19% | 146,689 |
| Jul 29, 2025 | 51.30 | 52.66 | 51.17 | 52.62 | 52.62 | 1.65% | 192,595 |
| Jul 28, 2025 | 51.95 | 52.10 | 51.64 | 51.76 | 51.76 | -1.01% | 3,657 |
| Jul 25, 2025 | 52.30 | 52.47 | 52.16 | 52.29 | 52.29 | -0.56% | 11,713 |
| Jul 24, 2025 | 52.62 | 52.88 | 52.54 | 52.59 | 52.59 | 0.63% | 8,505 |
| Jul 23, 2025 | 51.45 | 52.34 | 51.45 | 52.26 | 52.26 | 0.03% | 1,241 |
| Jul 22, 2025 | 51.31 | 52.39 | 51.31 | 52.24 | 52.24 | 0.74% | 3,640 |
| Jul 21, 2025 | 50.81 | 52.03 | 50.81 | 51.86 | 51.86 | 0.97% | 2,115 |
| Jul 18, 2025 | 51.21 | 51.39 | 51.00 | 51.36 | 51.36 | 0.51% | 721 |
| Jul 17, 2025 | 51.74 | 52.27 | 50.83 | 51.10 | 51.10 | -2.34% | 5,230 |
| Jul 16, 2025 | 51.89 | 52.37 | 51.49 | 52.32 | 52.32 | 1.79% | 260,722 |
| Jul 15, 2025 | 52.00 | 52.00 | 51.13 | 51.41 | 51.41 | 0.35% | 228,760 |
| Jul 14, 2025 | 51.17 | 51.82 | 50.78 | 51.23 | 51.23 | 0.56% | 5,146 |
| Jul 11, 2025 | 50.70 | 50.99 | 50.64 | 50.94 | 50.94 | 0.76% | 104,666 |
| Jul 10, 2025 | 49.87 | 50.65 | 49.81 | 50.56 | 50.56 | 3.70% | 8,912 |
| Jul 9, 2025 | 49.19 | 49.62 | 48.69 | 48.75 | 48.75 | 1.65% | 2,516 |
| Jul 8, 2025 | 48.48 | 48.48 | 47.55 | 47.96 | 47.96 | -1.47% | 3,495 |
| Jul 7, 2025 | 47.91 | 48.81 | 47.90 | 48.68 | 48.68 | 0.67% | 4,154 |
| Jul 3, 2025 | 47.25 | 48.42 | 46.79 | 48.35 | 48.35 | 2.05% | 4,076 |
| Jul 2, 2025 | 46.70 | 47.43 | 46.37 | 47.38 | 47.38 | 1.42% | 5,067 |
| Jul 1, 2025 | 47.19 | 47.35 | 46.47 | 46.72 | 46.72 | -1.18% | 2,537 |
| Jun 30, 2025 | 47.15 | 47.50 | 47.06 | 47.28 | 47.28 | 0.61% | 8,178 |
| Jun 27, 2025 | 47.32 | 47.32 | 46.57 | 46.99 | 46.99 | -2.34% | 6,108 |
| Jun 26, 2025 | 48.41 | 48.47 | 48.00 | 48.12 | 47.38 | 0.42% | 2,285 |
| Jun 25, 2025 | 47.97 | 48.21 | 47.78 | 47.92 | 47.18 | -1.54% | 6,461 |
| Jun 24, 2025 | 48.80 | 48.86 | 48.55 | 48.67 | 47.92 | -0.13% | 2,158 |
| Jun 23, 2025 | 48.32 | 48.75 | 48.22 | 48.73 | 47.98 | -0.47% | 4,627 |
| Jun 20, 2025 | 49.48 | 49.51 | 48.95 | 48.96 | 48.21 | -1.02% | 32,453 |
| Jun 18, 2025 | 48.65 | 49.55 | 48.65 | 49.47 | 48.71 | 1.12% | 2,317 |
| Jun 17, 2025 | 48.80 | 49.78 | 48.60 | 48.92 | 48.17 | -0.16% | 2,657 |
| Jun 16, 2025 | 49.17 | 49.52 | 48.99 | 49.00 | 48.25 | 0.29% | 5,188 |
| Jun 13, 2025 | 48.61 | 49.20 | 48.52 | 48.86 | 48.11 | 0.91% | 1,441 |
| Jun 12, 2025 | 48.78 | 49.05 | 48.28 | 48.42 | 47.67 | -0.52% | 4,143 |
| Jun 11, 2025 | 47.65 | 48.67 | 47.65 | 48.67 | 47.93 | 2.54% | 3,590 |
| Jun 10, 2025 | 47.77 | 47.90 | 47.30 | 47.47 | 46.74 | -0.78% | 7,671 |
| Jun 9, 2025 | 47.80 | 48.51 | 46.85 | 47.84 | 47.11 | 0.10% | 7,088 |
| Jun 6, 2025 | 47.26 | 47.86 | 47.26 | 47.79 | 47.06 | 0.54% | 77,458 |
| Jun 5, 2025 | 46.86 | 47.71 | 46.74 | 47.54 | 46.81 | 3.22% | 9,352 |
| Jun 4, 2025 | 46.99 | 46.99 | 45.70 | 46.05 | 45.35 | -0.67% | 36,224 |
| Jun 3, 2025 | 45.46 | 46.38 | 45.46 | 46.36 | 45.65 | 2.21% | 4,925 |
| Jun 2, 2025 | 45.16 | 45.46 | 45.02 | 45.36 | 44.66 | 0.72% | 1,649 |
| May 30, 2025 | 45.01 | 45.16 | 44.89 | 45.04 | 44.35 | 0.24% | 7,573 |
| May 29, 2025 | 44.91 | 44.95 | 44.65 | 44.93 | 44.24 | -0.39% | 2,724 |
| May 28, 2025 | 44.96 | 45.13 | 44.88 | 45.10 | 44.41 | -0.19% | 6,556 |
| May 27, 2025 | 45.27 | 45.34 | 44.20 | 45.19 | 44.50 | -0.08% | 6,151 |
| May 23, 2025 | 44.83 | 45.25 | 44.82 | 45.23 | 44.53 | 1.48% | 2,020 |
| May 22, 2025 | 44.37 | 44.58 | 44.06 | 44.57 | 43.88 | -0.01% | 2,024 |
| May 21, 2025 | 44.90 | 44.90 | 44.52 | 44.57 | 43.89 | 0.40% | 4,985 |