British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 95,102
-333 (-0.35%)
At close: May 8, 2026
JSE:BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 95,049.00 | 95,710.00 | 94,726.00 | 95,102.00 | 95,102.00 | -0.35% | 204,650 |
| May 7, 2026 | 96,625.00 | 96,873.00 | 94,862.00 | 95,435.00 | 95,435.00 | -2.06% | 229,006 |
| May 6, 2026 | 98,005.00 | 99,500.00 | 97,446.00 | 97,446.00 | 97,446.00 | -0.12% | 353,147 |
| May 5, 2026 | 98,899.00 | 98,899.00 | 96,937.00 | 97,561.00 | 97,561.00 | -0.63% | 185,707 |
| May 4, 2026 | 96,207.00 | 98,742.00 | 96,207.00 | 98,176.00 | 98,176.00 | 0.58% | 264,936 |
| Apr 30, 2026 | 96,632.00 | 98,877.00 | 95,844.00 | 97,607.00 | 97,607.00 | 1.47% | 369,219 |
| Apr 29, 2026 | 96,293.00 | 96,987.00 | 95,856.00 | 96,190.00 | 96,190.00 | 0.06% | 215,512 |
| Apr 28, 2026 | 96,692.00 | 96,692.00 | 94,321.00 | 96,137.00 | 96,137.00 | -0.57% | 434,081 |
| Apr 24, 2026 | 95,252.00 | 97,743.00 | 95,223.00 | 96,692.00 | 96,692.00 | 3.21% | 592,181 |
| Apr 23, 2026 | 92,500.00 | 93,943.00 | 92,500.00 | 93,681.00 | 93,681.00 | 2.48% | 285,601 |
| Apr 22, 2026 | 91,154.00 | 91,906.00 | 90,725.00 | 91,418.00 | 91,418.00 | -0.16% | 259,858 |
| Apr 21, 2026 | 93,280.00 | 93,417.00 | 91,211.00 | 91,565.00 | 91,565.00 | -1.90% | 119,318 |
| Apr 20, 2026 | 92,000.00 | 93,564.00 | 91,636.00 | 93,340.00 | 93,340.00 | 3.31% | 183,810 |
| Apr 17, 2026 | 92,500.00 | 92,716.00 | 90,000.00 | 90,353.00 | 90,353.00 | -2.29% | 785,209 |
| Apr 16, 2026 | 92,928.00 | 93,510.00 | 91,561.00 | 92,474.00 | 92,474.00 | -0.87% | 382,691 |
| Apr 15, 2026 | 93,928.00 | 94,235.00 | 92,366.00 | 93,282.00 | 93,282.00 | -0.48% | 302,664 |
| Apr 14, 2026 | 95,700.00 | 95,700.00 | 91,606.00 | 93,729.00 | 93,729.00 | -3.24% | 803,488 |
| Apr 13, 2026 | 97,049.00 | 97,965.00 | 96,403.00 | 96,864.00 | 96,864.00 | 1.22% | 376,181 |
| Apr 10, 2026 | 95,971.00 | 96,957.00 | 95,692.00 | 95,692.00 | 95,692.00 | 0.69% | 143,414 |
| Apr 9, 2026 | 97,331.00 | 99,000.00 | 95,034.00 | 95,034.00 | 95,034.00 | -1.86% | 697,522 |
| Apr 8, 2026 | 97,949.00 | 98,903.00 | 94,283.00 | 96,831.00 | 96,831.00 | -2.78% | 1,707,934 |
| Apr 7, 2026 | 94,001.00 | 99,850.00 | 94,001.00 | 99,600.00 | 99,600.00 | 0.75% | 279,164 |
| Apr 2, 2026 | 97,403.00 | 99,064.00 | 97,403.00 | 98,862.00 | 98,862.00 | 2.82% | 242,157 |
| Apr 1, 2026 | 97,932.00 | 98,383.00 | 94,126.00 | 96,154.00 | 96,154.00 | -3.08% | 662,520 |
| Mar 31, 2026 | 99,702.00 | 100,536.00 | 99,208.00 | 99,208.00 | 99,208.00 | -0.74% | 326,938 |
| Mar 30, 2026 | 98,882.00 | 100,106.00 | 98,804.00 | 99,950.00 | 99,950.00 | 1.27% | 580,745 |
| Mar 27, 2026 | 98,950.00 | 99,208.00 | 97,515.00 | 98,700.00 | 98,700.00 | 0.66% | 713,621 |
| Mar 26, 2026 | 96,994.00 | 98,362.00 | 96,994.00 | 98,050.00 | 98,050.00 | 0.90% | 349,522 |
| Mar 25, 2026 | 97,300.00 | 97,450.00 | 96,238.00 | 97,172.00 | 97,172.00 | -1.15% | 493,232 |
| Mar 24, 2026 | 95,151.00 | 98,887.00 | 95,151.00 | 98,300.00 | 96,928.16 | 2.23% | 435,365 |
| Mar 23, 2026 | 97,382.00 | 97,953.00 | 95,500.00 | 96,159.00 | 94,817.04 | -1.01% | 814,183 |
| Mar 20, 2026 | 97,351.00 | 99,000.00 | 97,138.00 | 97,138.00 | 95,782.37 | -0.22% | 2,623,098 |
| Mar 19, 2026 | 98,000.00 | 98,967.00 | 96,921.00 | 97,350.00 | 95,991.41 | -0.65% | 2,285,825 |
| Mar 18, 2026 | 100,508.00 | 101,768.00 | 97,991.00 | 97,991.00 | 96,623.47 | -3.10% | 1,178,254 |
| Mar 17, 2026 | 101,200.00 | 102,700.00 | 100,521.00 | 101,128.00 | 99,716.69 | -1.16% | 713,796 |
| Mar 16, 2026 | 99,500.00 | 102,740.00 | 99,500.00 | 102,313.00 | 100,885.15 | 1.80% | 1,004,581 |
| Mar 13, 2026 | 97,551.00 | 100,901.00 | 97,551.00 | 100,507.00 | 99,104.36 | 1.14% | 658,500 |
| Mar 12, 2026 | 95,796.00 | 99,686.00 | 95,352.00 | 99,379.00 | 97,992.10 | 3.41% | 948,128 |
| Mar 11, 2026 | 97,000.00 | 97,081.00 | 95,822.00 | 96,104.00 | 94,762.80 | -0.30% | 417,682 |
| Mar 10, 2026 | 94,949.00 | 96,697.00 | 94,117.00 | 96,392.00 | 95,046.78 | 0.69% | 763,050 |
| Mar 9, 2026 | 93,601.00 | 96,474.00 | 93,601.00 | 95,728.00 | 94,392.05 | 0.60% | 806,783 |
| Mar 6, 2026 | 96,500.00 | 97,226.00 | 94,947.00 | 95,160.00 | 93,831.98 | -2.41% | 392,175 |
| Mar 5, 2026 | 99,054.00 | 99,431.00 | 97,514.00 | 97,514.00 | 96,153.13 | -1.52% | 692,254 |
| Mar 4, 2026 | 99,871.00 | 100,400.00 | 97,821.00 | 99,015.00 | 97,633.18 | -1.23% | 889,517 |
| Mar 3, 2026 | 98,950.00 | 100,673.00 | 98,800.00 | 100,250.00 | 98,850.94 | -0.07% | 956,263 |
| Mar 2, 2026 | 99,241.00 | 100,649.00 | 98,635.00 | 100,316.00 | 98,916.02 | 0.72% | 571,408 |
| Feb 27, 2026 | 99,000.00 | 99,799.00 | 97,307.00 | 99,600.00 | 98,210.01 | 0.35% | 657,844 |
| Feb 26, 2026 | 98,965.00 | 99,615.00 | 98,606.00 | 99,250.00 | 97,864.90 | 0.77% | 402,694 |
| Feb 25, 2026 | 98,440.00 | 99,099.00 | 97,329.00 | 98,490.00 | 97,115.50 | -0.01% | 331,366 |
| Feb 24, 2026 | 98,800.00 | 99,728.00 | 97,271.00 | 98,503.00 | 97,128.32 | -1.33% | 409,326 |