British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 92,024
+1,540 (1.70%)
Last updated: Sep 28, 2026, 4:49 PM SAST
JSE:BTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 90,661.00 | 92,497.00 | 90,661.00 | 92,024.00 | 92,024.00 | 1.70% | 616,461 |
| Sep 25, 2026 | 91,168.00 | 91,623.00 | 89,775.00 | 90,484.00 | 90,484.00 | -0.82% | 310,397 |
| Sep 23, 2026 | 90,362.00 | 91,677.00 | 89,962.00 | 91,228.00 | 91,228.00 | -0.02% | 313,740 |
| Sep 22, 2026 | 90,979.00 | 92,103.00 | 90,656.00 | 91,243.00 | 91,243.00 | 0.85% | 318,255 |
| Sep 21, 2026 | 90,801.00 | 91,893.00 | 90,101.00 | 90,470.00 | 90,470.00 | -0.36% | 309,073 |
| Sep 18, 2026 | 90,655.00 | 91,610.00 | 90,647.00 | 90,801.00 | 90,801.00 | 0.16% | 1,351,329 |
| Sep 17, 2026 | 92,500.00 | 92,709.00 | 90,655.00 | 90,655.00 | 90,655.00 | -1.00% | 838,616 |
| Sep 16, 2026 | 91,395.00 | 92,851.00 | 91,395.00 | 91,567.00 | 91,567.00 | -1.49% | 274,914 |
| Sep 15, 2026 | 92,768.00 | 93,092.00 | 91,206.00 | 92,954.00 | 92,954.00 | -0.04% | 417,562 |
| Sep 14, 2026 | 89,767.00 | 93,636.00 | 89,767.00 | 92,987.00 | 92,987.00 | 3.77% | 724,123 |
| Sep 11, 2026 | 89,424.00 | 91,144.00 | 89,168.00 | 89,607.00 | 89,607.00 | 0.49% | 565,585 |
| Sep 10, 2026 | 87,220.00 | 89,694.00 | 87,096.00 | 89,172.00 | 89,172.00 | 2.36% | 1,085,024 |
| Sep 9, 2026 | 88,423.00 | 89,452.00 | 87,112.00 | 87,112.00 | 87,112.00 | -1.68% | 371,372 |
| Sep 8, 2026 | 88,683.00 | 89,976.00 | 88,218.00 | 88,599.00 | 88,599.00 | 0.08% | 898,720 |
| Sep 7, 2026 | 88,452.00 | 89,549.00 | 87,850.00 | 88,524.00 | 88,524.00 | -0.09% | 689,642 |
| Sep 4, 2026 | 89,327.00 | 89,327.00 | 88,431.00 | 88,600.00 | 88,600.00 | -1.56% | 799,933 |
| Sep 3, 2026 | 88,960.00 | 90,500.00 | 87,758.00 | 90,000.00 | 90,000.00 | 1.17% | 351,617 |
| Sep 2, 2026 | 91,091.00 | 92,172.00 | 88,523.00 | 88,959.00 | 88,959.00 | -2.16% | 717,862 |
| Sep 1, 2026 | 89,757.00 | 91,387.00 | 89,757.00 | 90,927.00 | 90,927.00 | 0.72% | 626,491 |
| Aug 31, 2026 | 90,718.00 | 91,295.00 | 90,000.00 | 90,281.00 | 90,281.00 | -0.08% | 182,019 |
| Aug 28, 2026 | 90,100.00 | 90,718.00 | 89,570.00 | 90,349.00 | 90,349.00 | 0.17% | 447,172 |
| Aug 27, 2026 | 91,717.00 | 91,717.00 | 90,185.00 | 90,200.00 | 90,200.00 | -1.78% | 316,466 |
| Aug 26, 2026 | 89,535.00 | 92,299.00 | 89,210.00 | 91,838.00 | 91,838.00 | 2.47% | 525,391 |
| Aug 25, 2026 | 90,539.00 | 91,464.00 | 89,386.00 | 89,625.00 | 89,625.00 | -1.60% | 295,784 |
| Aug 24, 2026 | 90,399.00 | 91,080.00 | 89,659.00 | 91,080.00 | 91,080.00 | 0.47% | 492,955 |
| Aug 21, 2026 | 91,250.00 | 91,395.00 | 90,050.00 | 90,655.00 | 90,655.00 | -0.26% | 280,871 |
| Aug 20, 2026 | 89,981.00 | 91,170.00 | 89,936.00 | 90,893.00 | 90,893.00 | 1.42% | 271,373 |
| Aug 19, 2026 | 91,588.00 | 91,594.00 | 89,442.00 | 89,618.00 | 89,618.00 | -2.27% | 626,925 |
| Aug 18, 2026 | 90,846.00 | 92,056.00 | 90,298.00 | 91,702.00 | 91,702.00 | 0.86% | 311,874 |
| Aug 17, 2026 | 92,394.00 | 92,394.00 | 90,730.00 | 90,917.00 | 90,917.00 | -1.16% | 273,277 |
| Aug 14, 2026 | 93,166.00 | 93,300.00 | 91,561.00 | 91,986.00 | 91,986.00 | -0.84% | 294,643 |
| Aug 13, 2026 | 90,553.00 | 93,043.00 | 90,474.00 | 92,763.00 | 92,763.00 | 2.08% | 305,622 |
| Aug 12, 2026 | 92,226.00 | 92,529.00 | 90,751.00 | 90,870.00 | 90,870.00 | -1.39% | 1,405,435 |
| Aug 11, 2026 | 93,390.00 | 93,390.00 | 92,150.00 | 92,150.00 | 92,150.00 | -4.55% | 1,253,529 |
| Aug 7, 2026 | 96,100.00 | 97,459.00 | 95,615.00 | 96,544.00 | 96,544.00 | 0.15% | 696,429 |
| Aug 6, 2026 | 96,938.00 | 97,656.00 | 95,412.00 | 96,398.00 | 96,398.00 | 0.25% | 935,227 |
| Aug 5, 2026 | 97,062.00 | 99,934.00 | 96,023.00 | 96,156.00 | 96,156.00 | -1.35% | 445,432 |
| Aug 4, 2026 | 98,950.00 | 100,366.00 | 97,469.00 | 97,469.00 | 97,469.00 | -1.49% | 181,977 |
| Aug 3, 2026 | 99,745.00 | 100,639.00 | 98,500.00 | 98,947.00 | 98,947.00 | -2.53% | 397,793 |
| Jul 31, 2026 | 101,275.00 | 101,885.00 | 99,585.00 | 101,511.00 | 101,511.00 | -0.57% | 513,175 |
| Jul 30, 2026 | 103,622.00 | 106,216.00 | 101,528.00 | 102,089.00 | 102,089.00 | -3.54% | 447,886 |
| Jul 29, 2026 | 104,109.00 | 105,960.00 | 103,321.00 | 105,834.00 | 105,834.00 | 1.49% | 211,402 |
| Jul 28, 2026 | 102,151.00 | 105,004.00 | 102,151.00 | 104,280.00 | 104,280.00 | 2.80% | 228,752 |
| Jul 27, 2026 | 101,923.00 | 102,578.00 | 100,800.00 | 101,440.00 | 101,440.00 | -1.02% | 250,030 |
| Jul 24, 2026 | 99,758.00 | 102,836.00 | 99,758.00 | 102,489.00 | 102,489.00 | 2.15% | 216,553 |
| Jul 23, 2026 | 100,700.00 | 101,326.00 | 99,751.00 | 100,335.00 | 100,335.00 | -1.30% | 187,261 |
| Jul 22, 2026 | 102,215.00 | 102,944.00 | 100,542.00 | 101,652.00 | 101,652.00 | 0.07% | 183,276 |
| Jul 21, 2026 | 102,336.00 | 102,650.00 | 101,540.00 | 101,585.00 | 101,585.00 | -1.91% | 300,649 |
| Jul 20, 2026 | 103,254.00 | 104,279.00 | 102,639.00 | 103,559.00 | 103,559.00 | 0.30% | 175,083 |
| Jul 17, 2026 | 102,420.00 | 105,071.00 | 102,420.00 | 103,254.00 | 103,254.00 | 4.60% | 539,360 |