British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 90,086
+468 (0.52%)
Last updated: Aug 20, 2026, 9:34 AM SAST
JSE:BTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 96,190.00 | 98,861.00 | 96,190.00 | 98,713.00 | 98,713.00 | 1.85% | 362,089 |
| Jul 15, 2026 | 95,412.00 | 96,917.00 | 94,734.00 | 96,917.00 | 96,917.00 | 1.24% | 393,575 |
| 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 |