British American Tobacco p.l.c. (JSE:BTI)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
87,096
-1,024 (-1.16%)
At close: Oct 21, 2025

JSE:BTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202589,026.0089,274.0087,959.0088,120.0088,120.00-1.02%644,931
Oct 17, 202589,231.0090,010.0088,713.0089,026.0089,026.001.01%344,220
Oct 16, 202587,800.0088,951.0087,800.0088,134.0088,134.000.35%432,168
Oct 15, 202588,700.0088,700.0086,663.0087,826.0087,826.00-1.22%368,045
Oct 14, 202587,237.0088,909.0085,366.0088,909.0088,909.001.03%544,413
Oct 13, 202588,340.0089,054.0087,651.0088,000.0088,000.00-0.05%379,879
Oct 10, 202587,579.0088,340.0087,212.0088,047.0088,047.000.76%443,945
Oct 9, 202588,674.0089,151.0087,201.0087,385.0087,385.00-1.04%436,197
Oct 8, 202589,288.0089,567.0088,192.0088,300.0088,300.00-0.62%404,479
Oct 7, 202587,915.0089,900.0087,915.0088,855.0088,855.001.22%382,545
Oct 6, 202588,254.0088,979.0087,756.0087,781.0087,781.00-0.88%581,666
Oct 3, 202588,949.0089,675.0088,423.0088,560.0088,560.00-0.78%475,801
Oct 2, 202589,321.0089,976.0087,808.0089,255.0089,255.000.09%487,991
Oct 1, 202590,230.0090,230.0089,171.0089,175.0089,175.00-2.24%296,953
Sep 30, 202590,742.0091,633.0090,614.0091,218.0089,805.920.62%968,817
Sep 29, 202591,422.0091,884.0090,265.0090,656.0089,252.62-1.00%655,072
Sep 26, 202590,900.0091,906.0090,617.0091,569.0090,151.490.20%722,866
Sep 25, 202591,668.0092,326.0091,116.0091,387.0089,972.310.36%1,117,631
Sep 23, 202592,900.0093,030.0091,014.0091,060.0089,650.37-2.02%807,102
Sep 22, 202593,889.0094,140.0092,942.0092,942.0091,503.24-1.58%1,085,315
Sep 19, 202595,261.0096,111.0094,353.0094,433.0092,971.15-0.85%3,276,835
Sep 18, 202597,100.0098,145.0095,240.0095,240.0093,765.66-1.87%1,816,986
Sep 17, 202596,350.0097,681.0096,350.0097,051.0095,548.630.27%229,176
Sep 16, 202596,799.0097,183.0096,347.0096,787.0095,288.71-0.57%399,499
Sep 15, 202598,200.0098,414.0096,935.0097,343.0095,836.11-0.83%311,014
Sep 12, 202599,022.0099,364.0098,158.0098,160.0096,640.46-0.43%638,906
Sep 11, 202598,593.0099,045.0098,049.0098,579.0097,052.970.63%806,321
Sep 10, 202597,799.0099,570.0097,799.0097,964.0096,447.49-0.09%1,181,282
Sep 9, 202597,955.0098,895.0097,955.0098,054.0096,536.10-0.36%863,196
Sep 8, 202598,150.0098,957.0097,343.0098,405.0096,881.670.26%894,059
Sep 5, 202598,757.0098,757.0096,924.0098,150.0096,630.61-0.52%1,101,280
Sep 4, 202597,142.0099,398.0096,850.0098,665.0097,137.641.97%1,174,878
Sep 3, 202596,724.0097,315.0095,458.0096,760.0095,262.130.12%2,690,434
Sep 2, 202597,275.0097,410.0095,895.0096,644.0095,147.93-2.10%1,400,233
Sep 1, 202599,622.00100,131.0098,530.0098,721.0097,192.78-1.03%493,069
Aug 29, 202599,210.00100,444.0099,210.0099,750.0098,205.850.76%634,436
Aug 28, 2025100,033.00100,435.0098,262.0099,000.0097,467.46-1.36%1,173,486
Aug 27, 2025100,709.00101,074.00100,113.00100,370.0098,816.250.18%1,240,298
Aug 26, 2025100,400.00101,424.0099,252.00100,190.0098,639.04-1.28%2,664,444
Aug 25, 2025101,930.00102,674.0099,287.00101,484.0099,913.00-0.45%878,247
Aug 22, 2025103,989.00103,989.00101,940.00101,940.00100,361.94-2.02%1,033,436
Aug 21, 2025103,659.00104,294.00103,385.00104,040.00102,429.440.23%1,398,556
Aug 20, 2025101,600.00103,978.00101,600.00103,800.00102,193.152.67%670,236
Aug 19, 2025101,288.00101,606.00100,932.00101,100.0099,534.95-0.17%1,068,824
Aug 18, 2025100,000.00101,449.00100,000.00101,275.0099,707.241.48%727,133
Aug 15, 2025100,816.00101,000.0098,367.0099,800.0098,255.07-0.89%1,084,448
Aug 14, 2025100,277.00101,055.00100,175.00100,700.0099,141.141.38%849,823
Aug 13, 2025101,809.00102,018.0099,260.0099,333.0097,795.30-2.70%1,575,489
Aug 12, 2025102,550.00103,501.00101,696.00102,093.00100,512.58-0.45%1,052,650
Aug 11, 2025101,000.00102,650.00101,000.00102,550.00100,962.501.63%774,289