British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 94,122
-2,078 (-2.16%)
At close: Dec 19, 2025
JSE:BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 94,601.00 | 96,349.00 | 93,864.00 | 94,122.00 | 94,122.00 | -2.16% | 4,148,287 |
| Dec 18, 2025 | 95,688.00 | 96,413.00 | 95,055.00 | 96,200.00 | 96,200.00 | -0.02% | 1,968,584 |
| Dec 17, 2025 | 94,750.00 | 96,272.00 | 94,750.00 | 96,220.00 | 96,220.00 | -0.04% | 755,586 |
| Dec 15, 2025 | 95,520.00 | 96,897.00 | 95,321.00 | 96,260.00 | 96,260.00 | 1.12% | 631,453 |
| Dec 12, 2025 | 98,938.00 | 98,938.00 | 95,198.00 | 95,198.00 | 95,198.00 | -3.53% | 888,309 |
| Dec 11, 2025 | 99,230.00 | 99,549.00 | 98,300.00 | 98,680.00 | 98,680.00 | -0.32% | 2,140,387 |
| Dec 10, 2025 | 95,750.00 | 99,194.00 | 95,750.00 | 99,000.00 | 99,000.00 | 1.74% | 1,066,327 |
| Dec 9, 2025 | 96,840.00 | 99,531.00 | 92,816.00 | 97,305.00 | 97,305.00 | 0.63% | 1,322,476 |
| Dec 8, 2025 | 96,501.00 | 97,179.00 | 96,271.00 | 96,700.00 | 96,700.00 | -0.36% | 553,370 |
| Dec 5, 2025 | 97,881.00 | 98,144.00 | 96,678.00 | 97,050.00 | 97,050.00 | -1.02% | 517,091 |
| Dec 4, 2025 | 98,600.00 | 99,750.00 | 97,114.00 | 98,055.00 | 98,055.00 | -1.54% | 564,815 |
| Dec 3, 2025 | 98,685.00 | 100,401.00 | 98,339.00 | 99,588.00 | 99,588.00 | 0.59% | 321,396 |
| Dec 2, 2025 | 99,500.00 | 99,928.00 | 98,657.00 | 99,000.00 | 99,000.00 | -0.91% | 458,446 |
| Dec 1, 2025 | 98,922.00 | 100,152.00 | 98,593.00 | 99,912.00 | 99,912.00 | 0.60% | 609,900 |
| Nov 28, 2025 | 97,180.00 | 99,800.00 | 97,180.00 | 99,320.00 | 99,320.00 | 1.36% | 864,740 |
| Nov 27, 2025 | 96,666.00 | 99,249.00 | 96,666.00 | 97,984.00 | 97,984.00 | 0.18% | 447,229 |
| Nov 26, 2025 | 98,299.00 | 98,302.00 | 97,020.00 | 97,807.00 | 97,807.00 | 0.21% | 659,751 |
| Nov 25, 2025 | 95,279.00 | 98,040.00 | 94,027.00 | 97,606.00 | 97,606.00 | 2.55% | 441,851 |
| Nov 24, 2025 | 95,931.00 | 96,953.00 | 94,000.00 | 95,175.00 | 95,175.00 | -0.79% | 482,461 |
| Nov 21, 2025 | 94,339.00 | 96,241.00 | 93,533.00 | 95,931.00 | 95,931.00 | 2.23% | 380,898 |
| Nov 20, 2025 | 92,684.00 | 95,593.00 | 92,684.00 | 93,835.00 | 93,835.00 | -0.11% | 470,297 |
| Nov 19, 2025 | 95,500.00 | 95,500.00 | 92,900.00 | 93,942.00 | 93,942.00 | -0.03% | 229,382 |
| Nov 18, 2025 | 94,000.00 | 95,472.00 | 92,627.00 | 93,969.00 | 93,969.00 | 0.81% | 323,977 |
| Nov 17, 2025 | 91,000.00 | 93,740.00 | 91,000.00 | 93,212.00 | 93,212.00 | 1.71% | 572,616 |
| Nov 14, 2025 | 93,525.00 | 94,006.00 | 91,250.00 | 91,644.00 | 91,644.00 | -2.68% | 350,807 |
| Nov 13, 2025 | 94,500.00 | 95,358.00 | 93,246.00 | 94,168.00 | 94,168.00 | -1.07% | 480,188 |
| Nov 12, 2025 | 95,422.00 | 96,104.00 | 94,888.00 | 95,185.00 | 95,185.00 | -0.81% | 653,251 |
| Nov 11, 2025 | 93,550.00 | 96,541.00 | 93,550.00 | 95,965.00 | 95,965.00 | 2.23% | 853,376 |
| Nov 10, 2025 | 94,990.00 | 95,071.00 | 93,345.00 | 93,871.00 | 93,871.00 | -0.73% | 265,022 |
| Nov 7, 2025 | 94,000.00 | 94,847.00 | 94,000.00 | 94,566.00 | 94,566.00 | 0.29% | 374,854 |
| Nov 6, 2025 | 93,800.00 | 94,337.00 | 93,427.00 | 94,296.00 | 94,296.00 | 0.87% | 444,441 |
| Nov 5, 2025 | 92,040.00 | 94,074.00 | 91,800.00 | 93,480.00 | 93,480.00 | 1.63% | 803,646 |
| Nov 4, 2025 | 90,120.00 | 92,387.00 | 90,120.00 | 91,980.00 | 91,980.00 | 2.35% | 548,677 |
| Nov 3, 2025 | 89,083.00 | 90,687.00 | 88,817.00 | 89,872.00 | 89,872.00 | 1.31% | 433,887 |
| Oct 31, 2025 | 89,160.00 | 89,449.00 | 87,758.00 | 88,712.00 | 88,712.00 | 0.40% | 262,440 |
| Oct 30, 2025 | 89,237.00 | 89,237.00 | 88,000.00 | 88,362.00 | 88,362.00 | -0.83% | 367,119 |
| Oct 29, 2025 | 90,495.00 | 90,495.00 | 88,694.00 | 89,100.00 | 89,100.00 | -0.64% | 272,308 |
| Oct 28, 2025 | 90,500.00 | 90,561.00 | 88,891.00 | 89,677.00 | 89,677.00 | -0.89% | 388,585 |
| Oct 27, 2025 | 88,887.00 | 90,801.00 | 88,887.00 | 90,483.00 | 90,483.00 | 1.39% | 504,546 |
| Oct 24, 2025 | 89,017.00 | 89,609.00 | 88,846.00 | 89,240.00 | 89,240.00 | 0.22% | 238,224 |
| Oct 23, 2025 | 88,437.00 | 90,101.00 | 87,903.00 | 89,045.00 | 89,045.00 | 0.55% | 336,551 |
| Oct 22, 2025 | 87,298.00 | 88,852.00 | 86,886.00 | 88,559.00 | 88,559.00 | 1.78% | 1,288,543 |
| Oct 21, 2025 | 87,947.00 | 88,689.00 | 86,858.00 | 87,006.00 | 87,006.00 | -1.26% | 409,479 |
| Oct 20, 2025 | 89,026.00 | 89,274.00 | 87,959.00 | 88,120.00 | 88,120.00 | -1.02% | 644,931 |
| Oct 17, 2025 | 89,231.00 | 90,010.00 | 88,713.00 | 89,026.00 | 89,026.00 | 1.01% | 344,220 |
| Oct 16, 2025 | 87,800.00 | 88,951.00 | 87,800.00 | 88,134.00 | 88,134.00 | 0.35% | 432,168 |
| Oct 15, 2025 | 88,700.00 | 88,700.00 | 86,663.00 | 87,826.00 | 87,826.00 | -1.22% | 368,045 |
| Oct 14, 2025 | 87,237.00 | 88,909.00 | 85,366.00 | 88,909.00 | 88,909.00 | 1.03% | 544,413 |
| Oct 13, 2025 | 88,340.00 | 89,054.00 | 87,651.00 | 88,000.00 | 88,000.00 | -0.05% | 379,879 |
| Oct 10, 2025 | 87,579.00 | 88,340.00 | 87,212.00 | 88,047.00 | 88,047.00 | 0.76% | 443,945 |