British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 95,986
+255 (0.27%)
Last updated: Jul 15, 2026, 4:00 PM SAST
JSE:BTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 95,412.00 | 96,347.00 | 94,739.00 | 95,842.00 | - | 0.12% | 201,210 |
| Jul 14, 2026 | 96,376.00 | 96,906.00 | 95,680.00 | 95,731.00 | 95,731.00 | -0.52% | 367,111 |
| Jul 13, 2026 | 98,455.00 | 98,566.00 | 95,652.00 | 96,227.00 | 96,227.00 | -1.60% | 277,135 |
| Jul 10, 2026 | 98,500.00 | 98,502.00 | 97,009.00 | 97,792.00 | 97,792.00 | -0.72% | 527,449 |
| Jul 9, 2026 | 99,008.00 | 99,168.00 | 98,000.00 | 98,500.00 | 98,500.00 | -1.49% | 360,041 |
| Jul 8, 2026 | 99,317.00 | 100,413.00 | 98,424.00 | 99,992.00 | 99,992.00 | 0.22% | 210,966 |
| Jul 7, 2026 | 99,698.00 | 101,100.00 | 99,441.00 | 101,100.00 | 99,768.95 | 2.00% | 679,853 |
| Jul 6, 2026 | 100,108.00 | 100,559.00 | 99,113.00 | 99,113.00 | 97,808.11 | -0.71% | 1,554,900 |
| Jul 3, 2026 | 100,105.00 | 100,553.00 | 99,024.00 | 99,822.00 | 98,507.77 | -1.44% | 355,741 |
| Jul 2, 2026 | 99,496.00 | 101,442.00 | 99,322.00 | 101,277.00 | 99,943.62 | 2.92% | 767,246 |
| Jul 1, 2026 | 104,720.00 | 104,720.00 | 98,402.00 | 98,402.00 | 97,106.47 | -3.70% | 593,989 |
| Jun 30, 2026 | 101,000.00 | 103,224.00 | 101,000.00 | 102,178.00 | 100,832.76 | 0.35% | 460,239 |
| Jun 29, 2026 | 102,586.00 | 102,900.00 | 100,579.00 | 101,823.00 | 100,482.43 | -1.05% | 796,677 |
| Jun 26, 2026 | 100,280.00 | 104,429.00 | 100,280.00 | 102,900.00 | 101,545.25 | 0.85% | 878,435 |
| Jun 25, 2026 | 101,609.00 | 102,700.00 | 100,972.00 | 102,028.00 | 100,684.73 | 0.40% | 1,441,127 |
| Jun 24, 2026 | 99,743.00 | 101,931.00 | 99,743.00 | 101,624.00 | 100,286.05 | 1.88% | 990,367 |
| Jun 23, 2026 | 96,000.00 | 100,401.00 | 96,000.00 | 99,750.00 | 98,436.72 | 3.94% | 1,146,784 |
| Jun 22, 2026 | 94,319.00 | 96,710.00 | 94,206.00 | 95,970.00 | 94,706.49 | 1.77% | 1,092,693 |
| Jun 19, 2026 | 96,545.00 | 96,890.00 | 94,300.00 | 94,300.00 | 93,058.48 | -1.57% | 3,035,517 |
| Jun 18, 2026 | 96,000.00 | 97,550.00 | 95,301.00 | 95,800.00 | 94,538.73 | -1.40% | 1,397,488 |
| Jun 17, 2026 | 100,000.00 | 100,000.00 | 96,484.00 | 97,159.00 | 95,879.83 | -3.23% | 260,341 |
| Jun 15, 2026 | 100,255.00 | 100,932.00 | 99,808.00 | 100,401.00 | 99,079.15 | -0.99% | 515,449 |
| Jun 12, 2026 | 99,517.00 | 101,670.00 | 98,975.00 | 101,407.00 | 100,071.91 | 0.25% | 431,412 |
| Jun 11, 2026 | 100,869.00 | 102,111.00 | 100,869.00 | 101,159.00 | 99,827.17 | 0.81% | 247,048 |
| Jun 10, 2026 | 98,555.00 | 100,972.00 | 98,555.00 | 100,350.00 | 99,028.82 | 2.33% | 324,388 |
| Jun 9, 2026 | 97,999.00 | 98,739.00 | 96,946.00 | 98,062.00 | 96,770.95 | -0.72% | 159,899 |
| Jun 8, 2026 | 98,546.00 | 99,794.00 | 98,278.00 | 98,774.00 | 97,473.57 | 2.19% | 572,215 |
| Jun 5, 2026 | 94,298.00 | 97,111.00 | 93,600.00 | 96,660.00 | 95,387.40 | 2.56% | 335,705 |
| Jun 4, 2026 | 95,044.00 | 95,471.00 | 94,165.00 | 94,250.00 | 93,009.13 | -2.03% | 489,543 |
| Jun 3, 2026 | 97,858.00 | 98,162.00 | 95,600.00 | 96,202.00 | 94,935.43 | -0.32% | 466,593 |
| Jun 2, 2026 | 99,500.00 | 99,751.00 | 95,431.00 | 96,510.00 | 95,239.38 | -4.68% | 888,368 |
| Jun 1, 2026 | 100,187.00 | 101,645.00 | 100,004.00 | 101,244.00 | 99,911.05 | 0.93% | 187,421 |
| May 29, 2026 | 101,140.00 | 101,501.00 | 99,530.00 | 100,315.00 | 98,994.28 | -2.23% | 382,874 |
| May 28, 2026 | 104,327.00 | 104,375.00 | 102,605.00 | 102,605.00 | 101,254.13 | -2.19% | 462,400 |
| May 27, 2026 | 105,359.00 | 105,469.00 | 104,033.00 | 104,903.00 | 103,521.88 | -1.42% | 299,283 |
| May 26, 2026 | 106,800.00 | 108,355.00 | 106,317.00 | 106,418.00 | 105,016.93 | -0.36% | 176,483 |
| May 25, 2026 | 107,015.00 | 107,490.00 | 106,450.00 | 106,800.00 | 105,393.90 | -0.63% | 100,902 |
| May 22, 2026 | 108,000.00 | 108,249.00 | 106,409.00 | 107,474.00 | 106,059.03 | -1.47% | 190,334 |
| May 21, 2026 | 107,476.00 | 109,786.00 | 106,936.00 | 109,080.00 | 107,643.89 | 0.78% | 260,789 |
| May 20, 2026 | 105,051.00 | 110,435.00 | 105,051.00 | 108,240.00 | 106,814.95 | -1.40% | 263,387 |
| May 19, 2026 | 109,853.00 | 110,641.00 | 109,349.00 | 109,781.00 | 108,335.66 | -0.07% | 547,198 |
| May 18, 2026 | 108,394.00 | 110,500.00 | 108,394.00 | 109,853.00 | 108,406.71 | 1.72% | 770,588 |
| May 15, 2026 | 110,468.00 | 111,112.00 | 107,718.00 | 108,000.00 | 106,578.11 | -1.07% | 303,523 |
| May 14, 2026 | 107,492.00 | 109,735.00 | 107,322.00 | 109,166.00 | 107,728.75 | 3.16% | 402,378 |
| May 13, 2026 | 103,769.00 | 107,005.00 | 103,769.00 | 105,827.00 | 104,433.71 | 2.94% | 772,505 |
| May 12, 2026 | 98,250.00 | 102,808.00 | 97,817.00 | 102,808.00 | 101,454.46 | 6.23% | 819,585 |
| May 11, 2026 | 96,172.00 | 97,376.00 | 95,862.00 | 96,779.00 | 95,504.84 | 1.76% | 326,805 |
| May 8, 2026 | 95,049.00 | 95,710.00 | 94,726.00 | 95,102.00 | 93,849.92 | -0.35% | 204,650 |
| May 7, 2026 | 96,625.00 | 96,873.00 | 94,862.00 | 95,435.00 | 94,178.53 | -2.06% | 229,006 |
| May 6, 2026 | 98,005.00 | 99,500.00 | 97,446.00 | 97,446.00 | 96,163.06 | -0.12% | 353,147 |