British American Tobacco p.l.c. (BTI) Price History
Daily open, high, low, close and volume for British American Tobacco p.l.c. (BTI) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | ZAc 95,855.00 | ZAc 97,800.00 | ZAc 95,855.00 | ZAc 96,612.00 | 499,458 |
| 2026-10-19 | ZAc 97,070.00 | ZAc 98,000.00 | ZAc 96,532.00 | ZAc 96,747.00 | 438,751 |
| 2026-10-16 | ZAc 94,000.00 | ZAc 98,092.00 | ZAc 94,382.00 | ZAc 97,865.00 | 452,728 |
| 2026-10-15 | ZAc 95,271.00 | ZAc 97,262.00 | ZAc 95,350.00 | ZAc 95,970.00 | 665,773 |
| 2026-10-14 | ZAc 92,065.00 | ZAc 93,638.00 | ZAc 92,065.00 | ZAc 93,489.00 | 565,860 |
| 2026-10-13 | ZAc 92,169.00 | ZAc 93,016.00 | ZAc 91,523.00 | ZAc 92,350.00 | 374,085 |
| 2026-10-12 | ZAc 91,320.00 | ZAc 92,620.00 | ZAc 91,505.00 | ZAc 92,190.00 | 352,459 |
| 2026-10-09 | ZAc 91,814.00 | ZAc 92,000.00 | ZAc 90,840.00 | ZAc 91,575.00 | 663,835 |
| 2026-10-08 | ZAc 90,000.00 | ZAc 91,803.00 | ZAc 89,766.00 | ZAc 91,710.00 | 334,874 |
| 2026-10-07 | ZAc 88,500.00 | ZAc 89,973.00 | ZAc 88,090.00 | ZAc 89,599.00 | 576,611 |
| 2026-10-06 | ZAc 87,888.00 | ZAc 88,961.00 | ZAc 86,956.00 | ZAc 88,039.00 | 601,755 |
| 2026-10-05 | ZAc 87,750.00 | ZAc 88,258.00 | ZAc 86,913.00 | ZAc 88,217.00 | 410,833 |
| 2026-10-02 | ZAc 87,764.00 | ZAc 88,241.00 | ZAc 87,291.00 | ZAc 87,750.00 | 295,991 |
| 2026-10-01 | ZAc 87,732.00 | ZAc 88,526.00 | ZAc 86,888.00 | ZAc 87,887.00 | 291,613 |
| 2026-09-30 | ZAc 89,113.00 | ZAc 89,615.00 | ZAc 87,920.00 | ZAc 88,272.00 | 518,349 |
| 2026-09-29 | ZAc 90,822.00 | ZAc 91,952.00 | ZAc 88,844.00 | ZAc 89,314.00 | 404,146 |
| 2026-09-28 | ZAc 90,661.00 | ZAc 92,497.00 | ZAc 90,768.00 | ZAc 92,024.00 | 616,461 |
| 2026-09-25 | ZAc 91,168.00 | ZAc 91,623.00 | ZAc 89,775.00 | ZAc 90,484.00 | 468,184 |
| 2026-09-23 | ZAc 90,362.00 | ZAc 91,677.00 | ZAc 89,962.00 | ZAc 91,228.00 | 322,070 |
| 2026-09-22 | ZAc 90,979.00 | ZAc 92,103.00 | ZAc 90,656.00 | ZAc 91,243.00 | 660,118 |
| 2026-09-21 | ZAc 90,801.00 | ZAc 91,893.00 | ZAc 90,101.00 | ZAc 90,470.00 | 309,073 |
| 2026-09-18 | ZAc 90,655.00 | ZAc 91,610.00 | ZAc 90,647.00 | ZAc 90,801.00 | 1,351,329 |
| 2026-09-17 | ZAc 92,500.00 | ZAc 92,709.00 | ZAc 90,655.00 | ZAc 90,655.00 | 903,636 |
| 2026-09-16 | ZAc 91,395.00 | ZAc 92,851.00 | ZAc 91,455.00 | ZAc 91,567.00 | 274,914 |
| 2026-09-15 | ZAc 92,768.00 | ZAc 93,092.00 | ZAc 91,206.00 | ZAc 92,954.00 | 1,728,084 |
| 2026-09-14 | ZAc 89,767.00 | ZAc 93,636.00 | ZAc 90,294.00 | ZAc 92,987.00 | 790,806 |
| 2026-09-11 | ZAc 89,424.00 | ZAc 91,144.00 | ZAc 89,168.00 | ZAc 89,607.00 | 1,004,124 |
| 2026-09-10 | ZAc 87,220.00 | ZAc 89,694.00 | ZAc 87,096.00 | ZAc 89,172.00 | 1,085,024 |
| 2026-09-09 | ZAc 88,423.00 | ZAc 89,452.00 | ZAc 87,285.00 | ZAc 87,112.00 | 371,372 |
| 2026-09-08 | ZAc 88,683.00 | ZAc 89,976.00 | ZAc 88,218.00 | ZAc 88,599.00 | 915,087 |
| 2026-09-07 | ZAc 88,452.00 | ZAc 89,549.00 | ZAc 87,850.00 | ZAc 88,524.00 | 689,642 |
| 2026-09-04 | ZAc 89,327.00 | ZAc 89,223.00 | ZAc 88,431.00 | ZAc 88,600.00 | 800,866 |
| 2026-09-03 | ZAc 88,960.00 | ZAc 90,500.00 | ZAc 87,758.00 | ZAc 90,000.00 | 351,617 |
| 2026-09-02 | ZAc 91,091.00 | ZAc 92,172.00 | ZAc 88,523.00 | ZAc 88,959.00 | 1,186,713 |
| 2026-09-01 | ZAc 89,757.00 | ZAc 91,387.00 | ZAc 89,888.00 | ZAc 90,927.00 | 865,566 |
| 2026-08-31 | ZAc 90,718.00 | ZAc 91,295.00 | ZAc 90,000.00 | ZAc 90,281.00 | 182,019 |
| 2026-08-28 | ZAc 90,100.00 | ZAc 90,718.00 | ZAc 89,570.00 | ZAc 90,349.00 | 447,172 |
| 2026-08-27 | ZAc 91,717.00 | ZAc 91,710.00 | ZAc 90,185.00 | ZAc 90,200.00 | 558,166 |
| 2026-08-26 | ZAc 89,535.00 | ZAc 92,299.00 | ZAc 89,210.00 | ZAc 91,838.00 | 525,391 |
| 2026-08-25 | ZAc 90,539.00 | ZAc 91,464.00 | ZAc 89,386.00 | ZAc 89,625.00 | 295,784 |
| 2026-08-24 | ZAc 90,399.00 | ZAc 91,080.00 | ZAc 89,659.00 | ZAc 91,080.00 | 493,928 |
| 2026-08-21 | ZAc 91,250.00 | ZAc 91,395.00 | ZAc 90,050.00 | ZAc 90,655.00 | 406,508 |
| 2026-08-20 | ZAc 89,981.00 | ZAc 91,170.00 | ZAc 89,936.00 | ZAc 90,893.00 | 271,373 |
| 2026-08-19 | ZAc 91,588.00 | ZAc 91,594.00 | ZAc 89,442.00 | ZAc 89,618.00 | 812,755 |
| 2026-08-18 | ZAc 90,846.00 | ZAc 92,067.50 | ZAc 90,298.00 | ZAc 91,702.00 | 669,351 |
| 2026-08-17 | ZAc 92,394.00 | ZAc 92,305.00 | ZAc 90,730.00 | ZAc 90,917.00 | 329,691 |
| 2026-08-14 | ZAc 93,166.00 | ZAc 93,300.00 | ZAc 91,561.00 | ZAc 91,986.00 | 546,729 |
| 2026-08-13 | ZAc 90,553.00 | ZAc 93,043.00 | ZAc 90,474.00 | ZAc 92,763.00 | 1,106,497 |
| 2026-08-12 | ZAc 92,226.00 | ZAc 92,529.00 | ZAc 90,751.00 | ZAc 90,870.00 | 1,405,435 |
| 2026-08-11 | ZAc 93,390.00 | ZAc 93,250.00 | ZAc 92,150.00 | ZAc 92,150.00 | 1,253,529 |
| 2026-08-07 | ZAc 96,100.00 | ZAc 97,459.00 | ZAc 95,615.00 | ZAc 96,544.00 | 696,429 |
| 2026-08-06 | ZAc 96,938.00 | ZAc 97,656.00 | ZAc 95,412.00 | ZAc 96,398.00 | 935,227 |
| 2026-08-05 | ZAc 97,062.00 | ZAc 99,934.00 | ZAc 96,023.00 | ZAc 96,156.00 | 445,432 |
| 2026-08-04 | ZAc 98,950.00 | ZAc 100,366.00 | ZAc 97,469.00 | ZAc 97,469.00 | 181,977 |
| 2026-08-03 | ZAc 99,745.00 | ZAc 100,639.00 | ZAc 98,500.00 | ZAc 98,947.00 | 397,793 |
| 2026-07-31 | ZAc 101,275.00 | ZAc 101,885.00 | ZAc 99,585.00 | ZAc 101,511.00 | 556,521 |
| 2026-07-30 | ZAc 103,622.00 | ZAc 106,216.00 | ZAc 101,528.00 | ZAc 102,089.00 | 447,886 |
| 2026-07-29 | ZAc 104,109.00 | ZAc 105,960.00 | ZAc 103,321.00 | ZAc 105,834.00 | 211,402 |
| 2026-07-28 | ZAc 102,151.00 | ZAc 105,004.00 | ZAc 102,499.00 | ZAc 104,280.00 | 228,752 |
| 2026-07-27 | ZAc 101,923.00 | ZAc 102,578.00 | ZAc 100,800.00 | ZAc 101,440.00 | 250,030 |
| 2026-07-24 | ZAc 99,758.00 | ZAc 102,836.00 | ZAc 99,914.00 | ZAc 102,489.00 | 217,954 |
| 2026-07-23 | ZAc 100,700.00 | ZAc 101,326.00 | ZAc 99,751.00 | ZAc 100,335.00 | 187,261 |
| 2026-07-22 | ZAc 102,215.00 | ZAc 102,944.00 | ZAc 100,542.00 | ZAc 101,652.00 | 183,276 |
| 2026-07-21 | ZAc 102,336.00 | ZAc 102,650.00 | ZAc 101,540.00 | ZAc 101,585.00 | 300,649 |
| 2026-07-20 | ZAc 103,254.00 | ZAc 104,279.00 | ZAc 102,639.00 | ZAc 103,559.00 | 175,083 |
| 2026-07-17 | ZAc 102,420.00 | ZAc 105,071.00 | ZAc 102,420.00 | ZAc 103,254.00 | 860,060 |
| 2026-07-16 | ZAc 96,190.00 | ZAc 99,812.00 | ZAc 96,190.00 | ZAc 98,713.00 | 362,089 |
| 2026-07-15 | ZAc 95,412.00 | ZAc 96,917.00 | ZAc 94,734.00 | ZAc 96,917.00 | 393,575 |
| 2026-07-14 | ZAc 96,376.00 | ZAc 96,906.00 | ZAc 95,680.00 | ZAc 95,731.00 | 367,111 |
| 2026-07-13 | ZAc 98,455.00 | ZAc 98,566.00 | ZAc 95,652.00 | ZAc 96,227.00 | 277,135 |
| 2026-07-10 | ZAc 98,500.00 | ZAc 98,930.00 | ZAc 97,009.00 | ZAc 97,792.00 | 544,815 |
| 2026-07-09 | ZAc 99,008.00 | ZAc 99,168.00 | ZAc 98,000.00 | ZAc 98,500.00 | 360,041 |
| 2026-07-08 | ZAc 99,317.00 | ZAc 100,413.00 | ZAc 98,424.00 | ZAc 99,992.00 | 210,966 |
| 2026-07-07 | ZAc 99,698.00 | ZAc 101,100.00 | ZAc 99,441.00 | ZAc 101,100.00 | 679,853 |
| 2026-07-06 | ZAc 100,108.00 | ZAc 102,492.10 | ZAc 99,113.00 | ZAc 99,113.00 | 1,554,900 |
| 2026-07-03 | ZAc 100,105.00 | ZAc 100,553.00 | ZAc 99,024.00 | ZAc 99,822.00 | 355,741 |
| 2026-07-02 | ZAc 99,496.00 | ZAc 101,442.00 | ZAc 99,322.00 | ZAc 101,277.00 | 767,246 |
| 2026-07-01 | ZAc 104,720.00 | ZAc 104,720.00 | ZAc 98,402.00 | ZAc 98,402.00 | 593,989 |
| 2026-06-30 | ZAc 101,000.00 | ZAc 103,224.00 | ZAc 101,000.00 | ZAc 102,178.00 | 460,239 |
| 2026-06-29 | ZAc 102,586.00 | ZAc 102,900.00 | ZAc 100,579.00 | ZAc 101,823.00 | 797,695 |
| 2026-06-26 | ZAc 100,280.00 | ZAc 104,429.00 | ZAc 100,880.00 | ZAc 102,900.00 | 878,435 |
| 2026-06-25 | ZAc 101,609.00 | ZAc 102,700.00 | ZAc 100,960.00 | ZAc 102,028.00 | 1,441,127 |
| 2026-06-24 | ZAc 99,743.00 | ZAc 101,931.00 | ZAc 99,856.00 | ZAc 101,624.00 | 990,367 |
| 2026-06-23 | ZAc 96,000.00 | ZAc 100,401.00 | ZAc 97,598.00 | ZAc 99,750.00 | 1,146,784 |
| 2026-06-22 | ZAc 94,319.00 | ZAc 96,710.00 | ZAc 94,206.00 | ZAc 95,970.00 | 1,092,693 |
| 2026-06-19 | ZAc 96,545.00 | ZAc 96,890.00 | ZAc 94,300.00 | ZAc 94,300.00 | 3,035,517 |
| 2026-06-18 | ZAc 96,000.00 | ZAc 97,550.00 | ZAc 95,301.00 | ZAc 95,800.00 | 1,397,488 |
| 2026-06-17 | ZAc 100,000.00 | ZAc 100,000.00 | ZAc 96,484.00 | ZAc 97,159.00 | 260,341 |
| 2026-06-15 | ZAc 100,255.00 | ZAc 100,932.00 | ZAc 99,808.00 | ZAc 100,401.00 | 515,449 |
| 2026-06-12 | ZAc 99,517.00 | ZAc 101,670.00 | ZAc 98,975.00 | ZAc 101,407.00 | 431,412 |
| 2026-06-11 | ZAc 100,869.00 | ZAc 102,111.00 | ZAc 100,912.00 | ZAc 101,159.00 | 247,048 |
| 2026-06-10 | ZAc 98,555.00 | ZAc 100,972.00 | ZAc 99,054.00 | ZAc 100,350.00 | 324,875 |
| 2026-06-09 | ZAc 97,999.00 | ZAc 98,739.00 | ZAc 96,946.00 | ZAc 98,062.00 | 159,899 |
| 2026-06-08 | ZAc 98,546.00 | ZAc 99,794.00 | ZAc 98,278.00 | ZAc 98,774.00 | 572,215 |
| 2026-06-05 | ZAc 94,298.00 | ZAc 97,111.00 | ZAc 93,600.00 | ZAc 96,660.00 | 335,705 |
| 2026-06-04 | ZAc 95,044.00 | ZAc 95,471.00 | ZAc 94,165.00 | ZAc 94,250.00 | 489,543 |
| 2026-06-03 | ZAc 97,858.00 | ZAc 98,162.00 | ZAc 95,575.50 | ZAc 96,202.00 | 466,593 |
| 2026-06-02 | ZAc 99,500.00 | ZAc 99,751.00 | ZAc 95,431.00 | ZAc 96,510.00 | 888,368 |
| 2026-06-01 | ZAc 100,187.00 | ZAc 101,645.00 | ZAc 100,004.00 | ZAc 101,244.00 | 187,421 |
| 2026-05-29 | ZAc 101,140.00 | ZAc 101,501.00 | ZAc 99,530.00 | ZAc 100,315.00 | 382,874 |
| 2026-05-28 | ZAc 104,327.00 | ZAc 104,375.00 | ZAc 102,442.07 | ZAc 102,605.00 | 462,400 |
| 2026-05-27 | ZAc 105,359.00 | ZAc 105,469.00 | ZAc 104,033.00 | ZAc 104,903.00 | 626,111 |
| 2026-05-26 | ZAc 106,800.00 | ZAc 108,355.00 | ZAc 106,317.00 | ZAc 106,418.00 | 176,483 |
| 2026-05-25 | ZAc 107,015.00 | ZAc 107,490.00 | ZAc 106,450.00 | ZAc 106,800.00 | 100,902 |
| 2026-05-22 | ZAc 108,000.00 | ZAc 108,249.00 | ZAc 106,409.00 | ZAc 107,474.00 | 190,334 |
| 2026-05-21 | ZAc 107,476.00 | ZAc 109,786.00 | ZAc 106,900.00 | ZAc 109,080.00 | 260,789 |
| 2026-05-20 | ZAc 105,051.00 | ZAc 110,435.00 | ZAc 108,153.00 | ZAc 108,240.00 | 263,387 |
| 2026-05-19 | ZAc 109,853.00 | ZAc 110,641.00 | ZAc 109,349.00 | ZAc 109,781.00 | 547,198 |
| 2026-05-18 | ZAc 108,394.00 | ZAc 110,500.00 | ZAc 108,486.41 | ZAc 109,853.00 | 770,588 |
| 2026-05-15 | ZAc 110,468.00 | ZAc 111,112.00 | ZAc 107,718.00 | ZAc 108,000.00 | 303,523 |
| 2026-05-14 | ZAc 107,492.00 | ZAc 109,735.00 | ZAc 107,322.00 | ZAc 109,166.00 | 402,378 |
| 2026-05-13 | ZAc 103,769.00 | ZAc 107,005.00 | ZAc 103,778.00 | ZAc 105,827.00 | 772,505 |
| 2026-05-12 | ZAc 98,250.00 | ZAc 103,788.45 | ZAc 97,817.00 | ZAc 102,808.00 | 819,585 |
| 2026-05-11 | ZAc 96,172.00 | ZAc 97,376.00 | ZAc 95,862.00 | ZAc 96,779.00 | 326,805 |
| 2026-05-08 | ZAc 95,049.00 | ZAc 95,710.00 | ZAc 94,726.00 | ZAc 95,102.00 | 204,650 |
| 2026-05-07 | ZAc 96,625.00 | ZAc 96,873.00 | ZAc 94,862.00 | ZAc 95,435.00 | 229,006 |
| 2026-05-06 | ZAc 98,005.00 | ZAc 99,500.00 | ZAc 97,446.00 | ZAc 97,446.00 | 353,147 |
| 2026-05-05 | ZAc 98,899.00 | ZAc 98,819.00 | ZAc 96,937.00 | ZAc 97,561.00 | 185,707 |
| 2026-05-04 | ZAc 96,207.00 | ZAc 98,742.00 | ZAc 96,821.00 | ZAc 98,176.00 | 264,936 |
| 2026-04-30 | ZAc 96,632.00 | ZAc 98,877.00 | ZAc 95,844.00 | ZAc 97,607.00 | 369,219 |
| 2026-04-29 | ZAc 96,293.00 | ZAc 96,987.00 | ZAc 95,856.00 | ZAc 96,190.00 | 215,512 |
| 2026-04-28 | ZAc 96,692.00 | ZAc 96,692.00 | ZAc 94,321.00 | ZAc 96,137.00 | 434,081 |
| 2026-04-24 | ZAc 95,252.00 | ZAc 97,743.00 | ZAc 95,223.00 | ZAc 96,692.00 | 592,181 |
| 2026-04-23 | ZAc 92,500.00 | ZAc 93,943.00 | ZAc 92,530.00 | ZAc 93,681.00 | 285,601 |
| 2026-04-22 | ZAc 91,154.00 | ZAc 91,906.00 | ZAc 90,725.00 | ZAc 91,418.00 | 261,433 |
| 2026-04-21 | ZAc 93,280.00 | ZAc 93,417.00 | ZAc 91,211.00 | ZAc 91,565.00 | 119,318 |
| 2026-04-20 | ZAc 92,000.00 | ZAc 93,564.00 | ZAc 91,636.00 | ZAc 93,340.00 | 185,513 |
| 2026-04-17 | ZAc 92,500.00 | ZAc 92,716.00 | ZAc 90,000.00 | ZAc 90,353.00 | 785,209 |
| 2026-04-16 | ZAc 92,928.00 | ZAc 93,510.00 | ZAc 91,561.00 | ZAc 92,474.00 | 382,691 |
| 2026-04-15 | ZAc 93,928.00 | ZAc 94,235.00 | ZAc 92,366.00 | ZAc 93,282.00 | 302,664 |
| 2026-04-14 | ZAc 95,700.00 | ZAc 95,700.00 | ZAc 91,606.00 | ZAc 93,729.00 | 803,488 |
| 2026-04-13 | ZAc 97,049.00 | ZAc 97,965.00 | ZAc 96,403.00 | ZAc 96,864.00 | 376,181 |
| 2026-04-10 | ZAc 95,971.00 | ZAc 96,957.00 | ZAc 95,692.00 | ZAc 95,692.00 | 143,414 |
| 2026-04-09 | ZAc 97,331.00 | ZAc 99,000.00 | ZAc 95,034.00 | ZAc 95,034.00 | 697,522 |
| 2026-04-08 | ZAc 97,949.00 | ZAc 98,903.00 | ZAc 94,283.00 | ZAc 96,831.00 | 1,707,934 |
| 2026-04-07 | ZAc 94,001.00 | ZAc 99,850.00 | ZAc 96,821.00 | ZAc 99,600.00 | 279,164 |
| 2026-04-02 | ZAc 97,403.00 | ZAc 99,064.00 | ZAc 97,511.00 | ZAc 98,862.00 | 294,910 |
| 2026-04-01 | ZAc 97,932.00 | ZAc 98,383.00 | ZAc 94,126.00 | ZAc 96,154.00 | 662,520 |
| 2026-03-31 | ZAc 99,702.00 | ZAc 100,536.00 | ZAc 99,208.00 | ZAc 99,208.00 | 346,938 |
| 2026-03-30 | ZAc 98,882.00 | ZAc 100,106.00 | ZAc 98,804.00 | ZAc 99,950.00 | 580,745 |
| 2026-03-27 | ZAc 98,950.00 | ZAc 99,208.00 | ZAc 97,515.00 | ZAc 98,700.00 | 713,621 |
| 2026-03-26 | ZAc 96,994.00 | ZAc 98,362.00 | ZAc 96,994.00 | ZAc 98,050.00 | 349,522 |
| 2026-03-25 | ZAc 97,300.00 | ZAc 97,450.00 | ZAc 96,238.00 | ZAc 97,172.00 | 493,232 |
| 2026-03-24 | ZAc 95,151.00 | ZAc 98,887.00 | ZAc 96,235.00 | ZAc 98,300.00 | 437,571 |
| 2026-03-23 | ZAc 97,382.00 | ZAc 97,953.00 | ZAc 95,500.00 | ZAc 96,159.00 | 814,183 |
| 2026-03-20 | ZAc 97,351.00 | ZAc 99,000.00 | ZAc 97,138.00 | ZAc 97,138.00 | 2,653,098 |
| 2026-03-19 | ZAc 98,000.00 | ZAc 98,967.00 | ZAc 96,921.00 | ZAc 97,350.00 | 2,285,825 |
| 2026-03-18 | ZAc 100,508.00 | ZAc 101,768.00 | ZAc 97,991.00 | ZAc 97,991.00 | 1,178,254 |
| 2026-03-17 | ZAc 101,200.00 | ZAc 102,700.00 | ZAc 100,521.00 | ZAc 101,128.00 | 713,796 |
| 2026-03-16 | ZAc 99,500.00 | ZAc 102,740.00 | ZAc 100,521.00 | ZAc 102,313.00 | 1,004,581 |
| 2026-03-13 | ZAc 97,551.00 | ZAc 100,901.00 | ZAc 98,895.00 | ZAc 100,507.00 | 658,500 |
| 2026-03-12 | ZAc 95,796.00 | ZAc 99,686.00 | ZAc 95,352.00 | ZAc 99,379.00 | 948,128 |
| 2026-03-11 | ZAc 97,000.00 | ZAc 97,081.00 | ZAc 95,822.00 | ZAc 96,104.00 | 417,682 |
| 2026-03-10 | ZAc 94,949.00 | ZAc 96,697.00 | ZAc 94,117.00 | ZAc 96,392.00 | 763,050 |
| 2026-03-09 | ZAc 93,601.00 | ZAc 96,474.00 | ZAc 93,994.00 | ZAc 95,728.00 | 806,783 |
| 2026-03-06 | ZAc 96,500.00 | ZAc 97,226.00 | ZAc 94,947.00 | ZAc 95,160.00 | 392,175 |
| 2026-03-05 | ZAc 99,054.00 | ZAc 99,431.00 | ZAc 97,514.00 | ZAc 97,514.00 | 692,254 |
| 2026-03-04 | ZAc 99,871.00 | ZAc 100,400.00 | ZAc 97,821.00 | ZAc 99,015.00 | 901,205 |
| 2026-03-03 | ZAc 98,950.00 | ZAc 100,673.00 | ZAc 98,800.00 | ZAc 100,250.00 | 956,263 |
| 2026-03-02 | ZAc 99,241.00 | ZAc 100,649.00 | ZAc 98,635.00 | ZAc 100,316.00 | 610,373 |
| 2026-02-27 | ZAc 99,000.00 | ZAc 99,799.00 | ZAc 97,307.00 | ZAc 99,600.00 | 657,844 |
| 2026-02-26 | ZAc 98,965.00 | ZAc 99,615.00 | ZAc 98,606.00 | ZAc 99,250.00 | 402,694 |
| 2026-02-25 | ZAc 98,440.00 | ZAc 99,099.00 | ZAc 97,329.00 | ZAc 98,490.00 | 331,366 |
| 2026-02-24 | ZAc 98,800.00 | ZAc 99,728.00 | ZAc 97,271.00 | ZAc 98,503.00 | 409,326 |
| 2026-02-23 | ZAc 99,300.00 | ZAc 99,832.00 | ZAc 97,678.00 | ZAc 99,832.00 | 511,511 |
| 2026-02-20 | ZAc 96,825.00 | ZAc 99,799.00 | ZAc 96,999.00 | ZAc 99,259.00 | 709,963 |
| 2026-02-19 | ZAc 95,100.00 | ZAc 96,681.00 | ZAc 94,170.00 | ZAc 96,278.00 | 1,139,873 |
| 2026-02-18 | ZAc 94,799.00 | ZAc 95,112.00 | ZAc 93,822.00 | ZAc 94,500.00 | 2,226,025 |
| 2026-02-17 | ZAc 93,150.00 | ZAc 94,862.00 | ZAc 93,136.00 | ZAc 94,400.00 | 527,650 |
| 2026-02-16 | ZAc 93,500.00 | ZAc 95,380.00 | ZAc 92,608.00 | ZAc 93,480.00 | 662,872 |
| 2026-02-13 | ZAc 94,881.00 | ZAc 98,248.00 | ZAc 94,052.00 | ZAc 94,845.00 | 1,214,524 |
| 2026-02-12 | ZAc 96,279.00 | ZAc 97,404.00 | ZAc 92,412.00 | ZAc 94,508.00 | 1,163,541 |
| 2026-02-11 | ZAc 95,108.00 | ZAc 96,651.00 | ZAc 94,711.00 | ZAc 95,790.00 | 575,673 |
| 2026-02-10 | ZAc 98,620.00 | ZAc 98,455.00 | ZAc 94,893.00 | ZAc 95,180.00 | 616,981 |
| 2026-02-09 | ZAc 99,500.00 | ZAc 100,547.00 | ZAc 97,409.00 | ZAc 97,409.00 | 427,645 |
| 2026-02-06 | ZAc 97,720.00 | ZAc 101,163.00 | ZAc 99,299.00 | ZAc 100,367.00 | 699,480 |
| 2026-02-05 | ZAc 98,101.00 | ZAc 99,870.00 | ZAc 97,527.00 | ZAc 99,374.00 | 441,745 |
| 2026-02-04 | ZAc 97,150.00 | ZAc 100,175.00 | ZAc 97,352.00 | ZAc 99,399.00 | 507,808 |
| 2026-02-03 | ZAc 96,223.00 | ZAc 98,570.00 | ZAc 96,640.00 | ZAc 97,858.00 | 440,272 |
| 2026-02-02 | ZAc 96,050.00 | ZAc 98,379.00 | ZAc 96,000.00 | ZAc 97,394.00 | 1,611,875 |
| 2026-01-30 | ZAc 93,150.00 | ZAc 96,299.00 | ZAc 93,151.00 | ZAc 95,780.00 | 1,134,406 |
| 2026-01-29 | ZAc 94,799.00 | ZAc 95,236.00 | ZAc 93,496.00 | ZAc 94,865.00 | 584,350 |
| 2026-01-28 | ZAc 95,100.00 | ZAc 95,418.00 | ZAc 94,339.00 | ZAc 94,940.00 | 499,668 |
| 2026-01-27 | ZAc 94,999.00 | ZAc 95,816.00 | ZAc 93,611.00 | ZAc 95,350.00 | 585,008 |
| 2026-01-26 | ZAc 93,650.00 | ZAc 95,449.00 | ZAc 93,763.00 | ZAc 94,580.00 | 607,714 |
| 2026-01-23 | ZAc 93,411.00 | ZAc 94,690.00 | ZAc 92,679.00 | ZAc 94,440.00 | 736,574 |
| 2026-01-22 | ZAc 92,321.00 | ZAc 95,000.00 | ZAc 93,016.00 | ZAc 93,718.00 | 1,044,521 |
| 2026-01-21 | ZAc 92,281.00 | ZAc 94,334.00 | ZAc 92,122.00 | ZAc 92,403.00 | 1,133,758 |
| 2026-01-20 | ZAc 95,441.00 | ZAc 96,268.00 | ZAc 92,650.00 | ZAc 92,650.00 | 790,524 |
| 2026-01-19 | ZAc 93,601.00 | ZAc 96,409.00 | ZAc 93,601.00 | ZAc 95,948.00 | 1,140,094 |
| 2026-01-16 | ZAc 94,041.00 | ZAc 96,202.00 | ZAc 94,159.00 | ZAc 94,886.00 | 925,524 |
| 2026-01-15 | ZAc 92,401.00 | ZAc 95,015.00 | ZAc 92,834.00 | ZAc 94,500.00 | 1,141,154 |
| 2026-01-14 | ZAc 91,850.00 | ZAc 93,285.00 | ZAc 91,559.00 | ZAc 92,250.00 | 1,893,576 |
| 2026-01-13 | ZAc 90,601.00 | ZAc 91,966.00 | ZAc 90,805.00 | ZAc 91,380.00 | 499,407 |
| 2026-01-12 | ZAc 89,920.00 | ZAc 91,241.00 | ZAc 89,920.00 | ZAc 90,200.00 | 530,909 |
| 2026-01-09 | ZAc 89,480.00 | ZAc 89,138.00 | ZAc 88,190.00 | ZAc 89,138.00 | 384,153 |
| 2026-01-08 | ZAc 88,960.00 | ZAc 89,414.00 | ZAc 87,360.00 | ZAc 89,400.00 | 528,579 |
| 2026-01-07 | ZAc 88,889.00 | ZAc 89,966.00 | ZAc 87,806.00 | ZAc 87,895.00 | 665,984 |
| 2026-01-06 | ZAc 90,393.00 | ZAc 90,400.00 | ZAc 89,121.00 | ZAc 89,355.00 | 881,865 |
| 2026-01-05 | ZAc 92,549.00 | ZAc 92,948.00 | ZAc 89,908.00 | ZAc 89,908.00 | 740,026 |
| 2026-01-02 | ZAc 96,420.00 | ZAc 94,101.00 | ZAc 91,216.00 | ZAc 92,479.00 | 211,624 |
| 2025-12-31 | ZAc 93,500.00 | ZAc 94,307.00 | ZAc 93,341.00 | ZAc 94,122.00 | 52,033 |
| 2025-12-30 | ZAc 97,000.00 | ZAc 94,177.00 | ZAc 93,357.00 | ZAc 93,532.00 | 129,812 |
| 2025-12-29 | ZAc 93,210.00 | ZAc 95,064.00 | ZAc 92,957.00 | ZAc 93,874.00 | 205,711 |
| 2025-12-24 | ZAc 96,499.00 | ZAc 96,499.00 | ZAc 93,210.00 | ZAc 93,210.00 | 82,457 |
| 2025-12-23 | ZAc 94,500.00 | ZAc 95,651.00 | ZAc 90,407.00 | ZAc 94,915.00 | 1,739,923 |
| 2025-12-22 | ZAc 94,340.00 | ZAc 95,277.00 | ZAc 93,956.00 | ZAc 95,200.00 | 1,553,667 |
| 2025-12-19 | ZAc 94,601.00 | ZAc 96,349.00 | ZAc 93,864.00 | ZAc 94,122.00 | 4,148,287 |
| 2025-12-18 | ZAc 95,688.00 | ZAc 96,413.00 | ZAc 95,055.00 | ZAc 96,200.00 | 2,136,084 |
| 2025-12-17 | ZAc 94,750.00 | ZAc 96,272.00 | ZAc 95,066.00 | ZAc 96,220.00 | 755,586 |
| 2025-12-15 | ZAc 95,520.00 | ZAc 96,897.00 | ZAc 95,321.00 | ZAc 96,260.00 | 722,799 |
| 2025-12-12 | ZAc 98,938.00 | ZAc 98,938.00 | ZAc 95,198.00 | ZAc 95,198.00 | 888,309 |
| 2025-12-11 | ZAc 99,230.00 | ZAc 99,549.00 | ZAc 98,300.00 | ZAc 98,680.00 | 2,140,387 |
| 2025-12-10 | ZAc 95,750.00 | ZAc 99,194.00 | ZAc 96,171.00 | ZAc 99,000.00 | 1,066,327 |
| 2025-12-09 | ZAc 96,840.00 | ZAc 99,531.00 | ZAc 92,816.00 | ZAc 97,305.00 | 1,322,476 |
| 2025-12-08 | ZAc 96,501.00 | ZAc 97,179.00 | ZAc 96,271.00 | ZAc 96,700.00 | 553,370 |
| 2025-12-05 | ZAc 97,881.00 | ZAc 98,144.00 | ZAc 96,678.00 | ZAc 97,050.00 | 517,091 |
| 2025-12-04 | ZAc 98,600.00 | ZAc 99,750.00 | ZAc 97,114.00 | ZAc 98,055.00 | 564,815 |
| 2025-12-03 | ZAc 98,685.00 | ZAc 100,401.00 | ZAc 98,339.00 | ZAc 99,588.00 | 321,396 |
| 2025-12-02 | ZAc 99,500.00 | ZAc 99,928.00 | ZAc 98,657.00 | ZAc 99,000.00 | 458,446 |
| 2025-12-01 | ZAc 98,922.00 | ZAc 100,152.00 | ZAc 98,593.00 | ZAc 99,912.00 | 609,900 |
| 2025-11-28 | ZAc 97,180.00 | ZAc 99,800.00 | ZAc 97,989.00 | ZAc 99,320.00 | 864,740 |
| 2025-11-27 | ZAc 96,666.00 | ZAc 99,249.00 | ZAc 97,215.00 | ZAc 97,984.00 | 447,229 |
| 2025-11-26 | ZAc 98,299.00 | ZAc 98,302.00 | ZAc 97,020.00 | ZAc 97,807.00 | 659,751 |
| 2025-11-25 | ZAc 95,279.00 | ZAc 98,040.00 | ZAc 94,027.00 | ZAc 97,606.00 | 441,851 |
| 2025-11-24 | ZAc 95,931.00 | ZAc 96,953.00 | ZAc 94,000.00 | ZAc 95,175.00 | 482,461 |
| 2025-11-21 | ZAc 94,339.00 | ZAc 96,799.00 | ZAc 93,533.00 | ZAc 95,931.00 | 380,898 |
| 2025-11-20 | ZAc 92,684.00 | ZAc 95,593.00 | ZAc 92,684.00 | ZAc 93,835.00 | 470,528 |
| 2025-11-19 | ZAc 95,500.00 | ZAc 94,433.00 | ZAc 92,900.00 | ZAc 93,942.00 | 229,382 |
| 2025-11-18 | ZAc 94,000.00 | ZAc 95,472.00 | ZAc 92,627.00 | ZAc 93,969.00 | 323,977 |
| 2025-11-17 | ZAc 91,000.00 | ZAc 93,740.00 | ZAc 91,025.00 | ZAc 93,212.00 | 572,616 |
| 2025-11-14 | ZAc 93,525.00 | ZAc 94,006.00 | ZAc 91,250.00 | ZAc 91,644.00 | 350,807 |
| 2025-11-13 | ZAc 94,500.00 | ZAc 95,358.00 | ZAc 93,246.00 | ZAc 94,168.00 | 480,188 |
| 2025-11-12 | ZAc 95,422.00 | ZAc 96,104.00 | ZAc 94,888.00 | ZAc 95,185.00 | 653,251 |
| 2025-11-11 | ZAc 93,550.00 | ZAc 96,541.00 | ZAc 94,043.00 | ZAc 95,965.00 | 853,376 |
| 2025-11-10 | ZAc 94,990.00 | ZAc 95,071.00 | ZAc 93,345.00 | ZAc 93,871.00 | 265,022 |
| 2025-11-07 | ZAc 94,000.00 | ZAc 94,847.00 | ZAc 94,035.00 | ZAc 94,566.00 | 374,854 |
| 2025-11-06 | ZAc 93,800.00 | ZAc 94,337.00 | ZAc 93,427.00 | ZAc 94,296.00 | 444,441 |
| 2025-11-05 | ZAc 92,040.00 | ZAc 94,198.00 | ZAc 91,800.00 | ZAc 93,480.00 | 803,646 |
| 2025-11-04 | ZAc 90,120.00 | ZAc 92,387.00 | ZAc 90,582.00 | ZAc 91,980.00 | 548,677 |
| 2025-11-03 | ZAc 89,083.00 | ZAc 90,687.00 | ZAc 88,817.00 | ZAc 89,872.00 | 433,887 |
| 2025-10-31 | ZAc 89,160.00 | ZAc 89,449.00 | ZAc 87,758.00 | ZAc 88,712.00 | 262,440 |
| 2025-10-30 | ZAc 89,237.00 | ZAc 89,237.00 | ZAc 88,000.00 | ZAc 88,362.00 | 367,119 |
| 2025-10-29 | ZAc 90,495.00 | ZAc 89,908.00 | ZAc 88,694.00 | ZAc 89,100.00 | 272,308 |
| 2025-10-28 | ZAc 90,500.00 | ZAc 90,561.00 | ZAc 88,891.00 | ZAc 89,677.00 | 388,585 |
| 2025-10-27 | ZAc 88,887.00 | ZAc 90,801.00 | ZAc 89,050.00 | ZAc 90,483.00 | 504,546 |
| 2025-10-24 | ZAc 89,017.00 | ZAc 89,609.00 | ZAc 88,846.00 | ZAc 89,240.00 | 238,361 |
| 2025-10-23 | ZAc 88,437.00 | ZAc 90,101.00 | ZAc 87,903.00 | ZAc 89,045.00 | 336,551 |
| 2025-10-22 | ZAc 87,298.00 | ZAc 88,852.00 | ZAc 86,886.00 | ZAc 88,559.00 | 1,290,300 |
| 2025-10-21 | ZAc 87,947.00 | ZAc 88,689.00 | ZAc 86,858.00 | ZAc 87,006.00 | 409,479 |
| 2025-10-20 | ZAc 89,026.00 | ZAc 89,274.00 | ZAc 87,959.00 | ZAc 88,120.00 | 644,931 |
| 2025-10-17 | ZAc 89,231.00 | ZAc 90,010.00 | ZAc 88,713.00 | ZAc 89,026.00 | 344,220 |
| 2025-10-16 | ZAc 87,800.00 | ZAc 88,951.00 | ZAc 87,800.00 | ZAc 88,134.00 | 432,168 |
| 2025-10-15 | ZAc 88,700.00 | ZAc 88,700.00 | ZAc 86,663.00 | ZAc 87,826.00 | 368,045 |
| 2025-10-14 | ZAc 87,237.00 | ZAc 88,909.00 | ZAc 85,366.00 | ZAc 88,909.00 | 544,413 |
| 2025-10-13 | ZAc 88,340.00 | ZAc 89,054.00 | ZAc 87,651.00 | ZAc 88,000.00 | 379,879 |
| 2025-10-10 | ZAc 87,579.00 | ZAc 88,340.00 | ZAc 87,212.00 | ZAc 88,047.00 | 443,945 |
| 2025-10-09 | ZAc 88,674.00 | ZAc 89,151.00 | ZAc 87,201.00 | ZAc 87,385.00 | 436,197 |