British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 91,218
+562 (0.62%)
At close: Sep 30, 2025
JSE:BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 90,742.00 | 91,633.00 | 90,614.00 | 91,218.00 | 89,805.92 | 0.62% | 968,817 |
| Sep 29, 2025 | 91,422.00 | 91,884.00 | 90,265.00 | 90,656.00 | 89,252.62 | -1.00% | 655,072 |
| Sep 26, 2025 | 90,900.00 | 91,906.00 | 90,617.00 | 91,569.00 | 90,151.49 | 0.20% | 722,866 |
| Sep 25, 2025 | 91,668.00 | 92,326.00 | 91,116.00 | 91,387.00 | 89,972.31 | 0.36% | 1,117,631 |
| Sep 23, 2025 | 92,900.00 | 93,030.00 | 91,014.00 | 91,060.00 | 89,650.37 | -2.02% | 807,102 |
| Sep 22, 2025 | 93,889.00 | 94,140.00 | 92,942.00 | 92,942.00 | 91,503.24 | -1.58% | 1,085,315 |
| Sep 19, 2025 | 95,261.00 | 96,111.00 | 94,353.00 | 94,433.00 | 92,971.15 | -0.85% | 3,276,835 |
| Sep 18, 2025 | 97,100.00 | 98,145.00 | 95,240.00 | 95,240.00 | 93,765.66 | -1.87% | 1,816,986 |
| Sep 17, 2025 | 96,350.00 | 97,681.00 | 96,350.00 | 97,051.00 | 95,548.63 | 0.27% | 229,176 |
| Sep 16, 2025 | 96,799.00 | 97,183.00 | 96,347.00 | 96,787.00 | 95,288.71 | -0.57% | 399,499 |
| Sep 15, 2025 | 98,200.00 | 98,414.00 | 96,935.00 | 97,343.00 | 95,836.11 | -0.83% | 311,014 |
| Sep 12, 2025 | 99,022.00 | 99,364.00 | 98,158.00 | 98,160.00 | 96,640.46 | -0.43% | 638,906 |
| Sep 11, 2025 | 98,593.00 | 99,045.00 | 98,049.00 | 98,579.00 | 97,052.97 | 0.63% | 806,321 |
| Sep 10, 2025 | 97,799.00 | 99,570.00 | 97,799.00 | 97,964.00 | 96,447.49 | -0.09% | 1,181,282 |
| Sep 9, 2025 | 97,955.00 | 98,895.00 | 97,955.00 | 98,054.00 | 96,536.10 | -0.36% | 863,196 |
| Sep 8, 2025 | 98,150.00 | 98,957.00 | 97,343.00 | 98,405.00 | 96,881.67 | 0.26% | 894,059 |
| Sep 5, 2025 | 98,757.00 | 98,757.00 | 96,924.00 | 98,150.00 | 96,630.61 | -0.52% | 1,101,280 |
| Sep 4, 2025 | 97,142.00 | 99,398.00 | 96,850.00 | 98,665.00 | 97,137.64 | 1.97% | 1,174,878 |
| Sep 3, 2025 | 96,724.00 | 97,315.00 | 95,458.00 | 96,760.00 | 95,262.13 | 0.12% | 2,690,434 |
| Sep 2, 2025 | 97,275.00 | 97,410.00 | 95,895.00 | 96,644.00 | 95,147.93 | -2.10% | 1,400,233 |
| Sep 1, 2025 | 99,622.00 | 100,131.00 | 98,530.00 | 98,721.00 | 97,192.78 | -1.03% | 493,069 |
| Aug 29, 2025 | 99,210.00 | 100,444.00 | 99,210.00 | 99,750.00 | 98,205.85 | 0.76% | 634,436 |
| Aug 28, 2025 | 100,033.00 | 100,435.00 | 98,262.00 | 99,000.00 | 97,467.46 | -1.36% | 1,173,486 |
| Aug 27, 2025 | 100,709.00 | 101,074.00 | 100,113.00 | 100,370.00 | 98,816.25 | 0.18% | 1,240,298 |
| Aug 26, 2025 | 100,400.00 | 101,424.00 | 99,252.00 | 100,190.00 | 98,639.04 | -1.28% | 2,664,444 |
| Aug 25, 2025 | 101,930.00 | 102,674.00 | 99,287.00 | 101,484.00 | 99,913.00 | -0.45% | 878,247 |
| Aug 22, 2025 | 103,989.00 | 103,989.00 | 101,940.00 | 101,940.00 | 100,361.94 | -2.02% | 1,033,436 |
| Aug 21, 2025 | 103,659.00 | 104,294.00 | 103,385.00 | 104,040.00 | 102,429.44 | 0.23% | 1,398,556 |
| Aug 20, 2025 | 101,600.00 | 103,978.00 | 101,600.00 | 103,800.00 | 102,193.15 | 2.67% | 670,236 |
| Aug 19, 2025 | 101,288.00 | 101,606.00 | 100,932.00 | 101,100.00 | 99,534.95 | -0.17% | 1,068,824 |
| Aug 18, 2025 | 100,000.00 | 101,449.00 | 100,000.00 | 101,275.00 | 99,707.24 | 1.48% | 727,133 |
| Aug 15, 2025 | 100,816.00 | 101,000.00 | 98,367.00 | 99,800.00 | 98,255.07 | -0.89% | 1,084,448 |
| Aug 14, 2025 | 100,277.00 | 101,055.00 | 100,175.00 | 100,700.00 | 99,141.14 | 1.38% | 849,823 |
| Aug 13, 2025 | 101,809.00 | 102,018.00 | 99,260.00 | 99,333.00 | 97,795.30 | -2.70% | 1,575,489 |
| Aug 12, 2025 | 102,550.00 | 103,501.00 | 101,696.00 | 102,093.00 | 100,512.58 | -0.45% | 1,052,650 |
| Aug 11, 2025 | 101,000.00 | 102,650.00 | 101,000.00 | 102,550.00 | 100,962.50 | 1.63% | 774,289 |
| Aug 8, 2025 | 100,443.00 | 101,000.00 | 99,876.00 | 100,902.00 | 99,340.01 | 0.87% | 1,099,453 |
| Aug 7, 2025 | 100,133.00 | 100,393.00 | 99,219.00 | 100,033.00 | 98,484.47 | -0.02% | 1,537,571 |
| Aug 6, 2025 | 100,400.00 | 100,401.00 | 99,452.00 | 100,050.00 | 98,501.20 | -0.18% | 1,399,771 |
| Aug 5, 2025 | 99,811.00 | 101,282.00 | 99,437.00 | 100,234.00 | 98,682.35 | 0.40% | 1,598,022 |
| Aug 4, 2025 | 98,101.00 | 100,399.00 | 97,348.00 | 99,834.00 | 98,288.55 | 1.77% | 936,673 |
| Aug 1, 2025 | 97,604.00 | 99,991.00 | 97,315.00 | 98,099.00 | 96,580.40 | 1.71% | 1,415,195 |
| Jul 31, 2025 | 93,451.00 | 98,157.00 | 92,195.00 | 96,453.00 | 94,959.88 | 1.91% | 3,132,335 |
| Jul 30, 2025 | 94,218.00 | 94,887.00 | 93,454.00 | 94,641.00 | 93,175.94 | 1.09% | 1,250,767 |
| Jul 29, 2025 | 92,506.00 | 93,621.00 | 92,238.00 | 93,621.00 | 92,171.72 | 1.29% | 1,465,182 |
| Jul 28, 2025 | 92,211.00 | 92,990.00 | 92,211.00 | 92,425.00 | 90,994.24 | -0.49% | 595,100 |
| Jul 25, 2025 | 93,000.00 | 93,477.00 | 92,486.00 | 92,882.00 | 91,444.16 | 0.05% | 417,087 |
| Jul 24, 2025 | 91,244.00 | 92,887.00 | 90,700.00 | 92,840.00 | 91,402.82 | 1.74% | 402,981 |
| Jul 23, 2025 | 91,386.00 | 91,625.00 | 89,978.00 | 91,251.00 | 89,838.41 | 0.22% | 920,657 |
| Jul 22, 2025 | 91,096.00 | 92,895.00 | 90,355.00 | 91,052.00 | 89,642.49 | -0.73% | 944,836 |