British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 98,405
+255 (0.26%)
At close: Sep 8, 2025
JSE:BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 98,757.00 | 98,757.00 | 96,924.00 | 98,150.00 | 98,150.00 | -0.52% | 1,101,280 |
| Sep 4, 2025 | 97,142.00 | 99,398.00 | 96,850.00 | 98,665.00 | 98,665.00 | 1.97% | 1,174,878 |
| Sep 3, 2025 | 96,724.00 | 97,315.00 | 95,458.00 | 96,760.00 | 96,760.00 | 0.12% | 2,690,434 |
| Sep 2, 2025 | 97,275.00 | 97,410.00 | 95,895.00 | 96,644.00 | 96,644.00 | -2.10% | 1,400,233 |
| Sep 1, 2025 | 99,622.00 | 100,131.00 | 98,530.00 | 98,721.00 | 98,721.00 | -1.03% | 493,069 |
| Aug 29, 2025 | 99,210.00 | 100,444.00 | 99,210.00 | 99,750.00 | 99,750.00 | 0.76% | 634,436 |
| Aug 28, 2025 | 100,033.00 | 100,435.00 | 98,262.00 | 99,000.00 | 99,000.00 | -1.36% | 1,173,486 |
| Aug 27, 2025 | 100,709.00 | 101,074.00 | 100,113.00 | 100,370.00 | 100,370.00 | 0.18% | 1,240,298 |
| Aug 26, 2025 | 100,400.00 | 101,424.00 | 99,252.00 | 100,190.00 | 100,190.00 | -1.28% | 2,664,444 |
| Aug 25, 2025 | 101,930.00 | 102,674.00 | 99,287.00 | 101,484.00 | 101,484.00 | -0.45% | 878,247 |
| Aug 22, 2025 | 103,989.00 | 103,989.00 | 101,940.00 | 101,940.00 | 101,940.00 | -2.02% | 1,033,436 |
| Aug 21, 2025 | 103,659.00 | 104,294.00 | 103,385.00 | 104,040.00 | 104,040.00 | 0.23% | 1,398,556 |
| Aug 20, 2025 | 101,600.00 | 103,978.00 | 101,600.00 | 103,800.00 | 103,800.00 | 2.67% | 670,236 |
| Aug 19, 2025 | 101,288.00 | 101,606.00 | 100,932.00 | 101,100.00 | 101,100.00 | -0.17% | 1,068,824 |
| Aug 18, 2025 | 100,000.00 | 101,449.00 | 100,000.00 | 101,275.00 | 101,275.00 | 1.48% | 727,133 |
| Aug 15, 2025 | 100,816.00 | 101,000.00 | 98,367.00 | 99,800.00 | 99,800.00 | -0.89% | 1,084,448 |
| Aug 14, 2025 | 100,277.00 | 101,055.00 | 100,175.00 | 100,700.00 | 100,700.00 | 1.38% | 849,823 |
| Aug 13, 2025 | 101,809.00 | 102,018.00 | 99,260.00 | 99,333.00 | 99,333.00 | -2.70% | 1,575,489 |
| Aug 12, 2025 | 102,550.00 | 103,501.00 | 101,696.00 | 102,093.00 | 102,093.00 | -0.45% | 1,052,650 |
| Aug 11, 2025 | 101,000.00 | 102,650.00 | 101,000.00 | 102,550.00 | 102,550.00 | 1.63% | 774,289 |
| Aug 8, 2025 | 100,443.00 | 101,000.00 | 99,876.00 | 100,902.00 | 100,902.00 | 0.87% | 1,099,453 |
| Aug 7, 2025 | 100,133.00 | 100,393.00 | 99,219.00 | 100,033.00 | 100,033.00 | -0.02% | 1,537,571 |
| Aug 6, 2025 | 100,400.00 | 100,401.00 | 99,452.00 | 100,050.00 | 100,050.00 | -0.18% | 1,399,771 |
| Aug 5, 2025 | 99,811.00 | 101,282.00 | 99,437.00 | 100,234.00 | 100,234.00 | 0.40% | 1,598,022 |
| Aug 4, 2025 | 98,101.00 | 100,399.00 | 97,348.00 | 99,834.00 | 99,834.00 | 1.77% | 936,673 |
| Aug 1, 2025 | 97,604.00 | 99,991.00 | 97,315.00 | 98,099.00 | 98,099.00 | 1.71% | 1,415,195 |
| Jul 31, 2025 | 93,451.00 | 98,157.00 | 92,195.00 | 96,453.00 | 96,453.00 | 1.91% | 3,132,335 |
| Jul 30, 2025 | 94,218.00 | 94,887.00 | 93,454.00 | 94,641.00 | 94,641.00 | 1.09% | 1,250,767 |
| Jul 29, 2025 | 92,506.00 | 93,621.00 | 92,238.00 | 93,621.00 | 93,621.00 | 1.29% | 1,465,182 |
| Jul 28, 2025 | 92,211.00 | 92,990.00 | 92,211.00 | 92,425.00 | 92,425.00 | -0.49% | 595,100 |
| Jul 25, 2025 | 93,000.00 | 93,477.00 | 92,486.00 | 92,882.00 | 92,882.00 | 0.05% | 417,087 |
| Jul 24, 2025 | 91,244.00 | 92,887.00 | 90,700.00 | 92,840.00 | 92,840.00 | 1.74% | 402,981 |
| Jul 23, 2025 | 91,386.00 | 91,625.00 | 89,978.00 | 91,251.00 | 91,251.00 | 0.22% | 920,657 |
| Jul 22, 2025 | 91,096.00 | 92,895.00 | 90,355.00 | 91,052.00 | 91,052.00 | -0.73% | 944,836 |
| Jul 21, 2025 | 90,532.00 | 91,976.00 | 90,532.00 | 91,726.00 | 91,726.00 | 1.32% | 666,418 |
| Jul 18, 2025 | 91,250.00 | 91,309.00 | 90,070.00 | 90,532.00 | 90,532.00 | -1.08% | 752,465 |
| Jul 17, 2025 | 92,500.00 | 93,454.00 | 91,524.00 | 91,524.00 | 91,524.00 | -1.16% | 706,492 |
| Jul 16, 2025 | 92,000.00 | 92,856.00 | 91,817.00 | 92,597.00 | 92,597.00 | 1.64% | 1,171,554 |
| Jul 15, 2025 | 91,586.00 | 91,876.00 | 90,911.00 | 91,105.00 | 91,105.00 | -0.95% | 1,359,351 |
| Jul 14, 2025 | 91,208.00 | 92,638.00 | 90,580.00 | 91,976.00 | 91,976.00 | 1.21% | 1,421,046 |
| Jul 11, 2025 | 89,907.00 | 91,166.00 | 89,700.00 | 90,875.00 | 90,875.00 | 2.25% | 1,015,339 |
| Jul 10, 2025 | 86,979.00 | 89,200.00 | 86,979.00 | 88,873.00 | 88,873.00 | 2.18% | 511,514 |
| Jul 9, 2025 | 84,491.00 | 88,848.00 | 84,491.00 | 86,979.00 | 86,979.00 | 2.33% | 735,191 |
| Jul 8, 2025 | 86,071.00 | 86,687.00 | 84,998.00 | 84,998.00 | 84,998.00 | -1.23% | 1,043,242 |
| Jul 7, 2025 | 85,010.00 | 86,401.00 | 85,010.00 | 86,058.00 | 86,058.00 | 1.44% | 779,747 |
| Jul 4, 2025 | 84,992.00 | 85,340.00 | 84,490.00 | 84,840.00 | 84,840.00 | 0.78% | 947,665 |
| Jul 3, 2025 | 82,705.00 | 84,657.00 | 82,705.00 | 84,182.00 | 84,182.00 | 1.88% | 1,654,843 |
| Jul 2, 2025 | 82,776.00 | 83,411.00 | 81,882.00 | 82,625.00 | 82,625.00 | 0.14% | 1,513,445 |
| Jul 1, 2025 | 83,750.00 | 84,106.00 | 82,204.00 | 82,512.00 | 82,512.00 | -1.86% | 1,300,587 |
| Jun 30, 2025 | 83,594.00 | 84,429.00 | 83,594.00 | 84,080.00 | 84,080.00 | 0.47% | 798,479 |