British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 94,961
+461 (0.49%)
Last updated: Feb 19, 2026, 3:00 PM SAST
JSE:BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 95,100.00 | 96,681.00 | 94,170.00 | 96,278.00 | 96,278.00 | 1.88% | 1,139,873 |
| Feb 18, 2026 | 94,799.00 | 95,112.00 | 93,822.00 | 94,500.00 | 94,500.00 | 0.11% | 590,962 |
| Feb 17, 2026 | 93,150.00 | 94,862.00 | 93,136.00 | 94,400.00 | 94,400.00 | 0.98% | 483,650 |
| Feb 16, 2026 | 93,500.00 | 95,380.00 | 92,608.00 | 93,480.00 | 93,480.00 | -1.44% | 662,872 |
| Feb 13, 2026 | 94,881.00 | 98,248.00 | 94,052.00 | 94,845.00 | 94,845.00 | 0.36% | 1,214,524 |
| Feb 12, 2026 | 96,279.00 | 97,404.00 | 92,412.00 | 94,508.00 | 94,508.00 | -1.34% | 1,163,541 |
| Feb 11, 2026 | 95,108.00 | 96,279.00 | 94,711.00 | 95,790.00 | 95,790.00 | 0.64% | 575,673 |
| Feb 10, 2026 | 98,620.00 | 98,620.00 | 94,893.00 | 95,180.00 | 95,180.00 | -2.29% | 616,981 |
| Feb 9, 2026 | 99,500.00 | 100,547.00 | 97,409.00 | 97,409.00 | 97,409.00 | -2.95% | 427,645 |
| Feb 6, 2026 | 97,720.00 | 101,163.00 | 97,720.00 | 100,367.00 | 100,367.00 | 1.00% | 699,480 |
| Feb 5, 2026 | 98,101.00 | 99,870.00 | 97,527.00 | 99,374.00 | 99,374.00 | -0.03% | 429,406 |
| Feb 4, 2026 | 97,150.00 | 100,175.00 | 97,150.00 | 99,399.00 | 99,399.00 | 1.57% | 507,808 |
| Feb 3, 2026 | 96,223.00 | 98,570.00 | 96,223.00 | 97,858.00 | 97,858.00 | 0.48% | 440,272 |
| Feb 2, 2026 | 96,050.00 | 98,379.00 | 96,000.00 | 97,394.00 | 97,394.00 | 1.69% | 1,285,290 |
| Jan 30, 2026 | 93,150.00 | 96,299.00 | 93,150.00 | 95,780.00 | 95,780.00 | 0.96% | 1,134,406 |
| Jan 29, 2026 | 94,799.00 | 95,236.00 | 93,496.00 | 94,865.00 | 94,865.00 | -0.08% | 584,350 |
| Jan 28, 2026 | 95,100.00 | 95,418.00 | 94,339.00 | 94,940.00 | 94,940.00 | -0.43% | 499,668 |
| Jan 27, 2026 | 94,999.00 | 95,816.00 | 93,611.00 | 95,350.00 | 95,350.00 | 0.81% | 585,008 |
| Jan 26, 2026 | 93,650.00 | 95,449.00 | 93,650.00 | 94,580.00 | 94,580.00 | 0.15% | 505,385 |
| Jan 23, 2026 | 93,411.00 | 94,690.00 | 92,679.00 | 94,440.00 | 94,440.00 | 0.77% | 653,815 |
| Jan 22, 2026 | 92,321.00 | 95,000.00 | 92,321.00 | 93,718.00 | 93,718.00 | 1.42% | 1,044,521 |
| Jan 21, 2026 | 92,281.00 | 94,334.00 | 92,122.00 | 92,403.00 | 92,403.00 | -0.27% | 1,133,758 |
| Jan 20, 2026 | 95,441.00 | 96,268.00 | 92,650.00 | 92,650.00 | 92,650.00 | -3.44% | 790,524 |
| Jan 19, 2026 | 93,601.00 | 96,409.00 | 93,601.00 | 95,948.00 | 95,948.00 | 1.12% | 1,140,094 |
| Jan 16, 2026 | 94,041.00 | 96,202.00 | 94,041.00 | 94,886.00 | 94,886.00 | 0.41% | 779,326 |
| Jan 15, 2026 | 92,401.00 | 95,015.00 | 92,401.00 | 94,500.00 | 94,500.00 | 2.44% | 1,141,154 |
| Jan 14, 2026 | 91,850.00 | 93,285.00 | 91,559.00 | 92,250.00 | 92,250.00 | 0.95% | 1,893,576 |
| Jan 13, 2026 | 90,601.00 | 91,966.00 | 90,601.00 | 91,380.00 | 91,380.00 | 1.31% | 499,407 |
| Jan 12, 2026 | 89,920.00 | 91,241.00 | 89,920.00 | 90,200.00 | 90,200.00 | 1.19% | 530,909 |
| Jan 9, 2026 | 89,480.00 | 89,480.00 | 88,190.00 | 89,138.00 | 89,138.00 | -0.29% | 384,153 |
| Jan 8, 2026 | 88,960.00 | 89,414.00 | 87,360.00 | 89,400.00 | 89,400.00 | 1.71% | 428,579 |
| Jan 7, 2026 | 88,889.00 | 89,966.00 | 87,806.00 | 87,895.00 | 87,895.00 | -1.63% | 665,984 |
| Jan 6, 2026 | 90,393.00 | 90,400.00 | 89,121.00 | 89,355.00 | 89,355.00 | -0.62% | 881,865 |
| Jan 5, 2026 | 92,549.00 | 92,948.00 | 89,908.00 | 89,908.00 | 89,908.00 | -2.78% | 740,026 |
| Jan 2, 2026 | 96,420.00 | 96,420.00 | 91,216.00 | 92,479.00 | 92,479.00 | -1.75% | 211,624 |
| Dec 31, 2025 | 93,500.00 | 94,307.00 | 93,341.00 | 94,122.00 | 94,122.00 | 0.63% | 52,033 |
| Dec 30, 2025 | 97,000.00 | 97,000.00 | 93,357.00 | 93,532.00 | 93,532.00 | -0.36% | 129,812 |
| Dec 29, 2025 | 93,210.00 | 95,064.00 | 92,957.00 | 93,874.00 | 93,874.00 | 0.71% | 205,711 |
| Dec 24, 2025 | 96,499.00 | 96,499.00 | 93,210.00 | 93,210.00 | 93,210.00 | -1.80% | 82,457 |
| Dec 23, 2025 | 94,500.00 | 95,651.00 | 94,500.00 | 94,915.00 | 93,558.54 | -0.30% | 1,591,839 |
| Dec 22, 2025 | 94,340.00 | 95,277.00 | 93,956.00 | 95,200.00 | 93,839.47 | 1.15% | 1,553,667 |
| Dec 19, 2025 | 94,601.00 | 96,349.00 | 93,864.00 | 94,122.00 | 92,776.87 | -2.16% | 4,148,287 |
| Dec 18, 2025 | 95,688.00 | 96,413.00 | 95,055.00 | 96,200.00 | 94,825.17 | -0.02% | 2,136,084 |
| Dec 17, 2025 | 94,750.00 | 96,272.00 | 94,750.00 | 96,220.00 | 94,844.89 | -0.04% | 755,586 |
| Dec 15, 2025 | 95,520.00 | 96,897.00 | 95,321.00 | 96,260.00 | 94,884.32 | 1.12% | 631,453 |
| Dec 12, 2025 | 98,938.00 | 98,938.00 | 95,198.00 | 95,198.00 | 93,837.49 | -3.53% | 888,309 |
| Dec 11, 2025 | 99,230.00 | 99,549.00 | 98,300.00 | 98,680.00 | 97,269.73 | -0.32% | 2,140,387 |
| Dec 10, 2025 | 95,750.00 | 99,194.00 | 95,750.00 | 99,000.00 | 97,585.16 | 1.74% | 1,066,327 |
| Dec 9, 2025 | 96,840.00 | 99,531.00 | 92,816.00 | 97,305.00 | 95,914.38 | 0.63% | 1,322,476 |
| Dec 8, 2025 | 96,501.00 | 97,179.00 | 96,271.00 | 96,700.00 | 95,318.03 | -0.36% | 553,370 |