British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 100,162
-2,443 (-2.38%)
At close: May 29, 2026
JSE:BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 101,140.00 | 101,501.00 | 99,530.00 | 100,315.00 | 100,315.00 | -2.23% | 382,874 |
| May 28, 2026 | 104,327.00 | 104,375.00 | 102,605.00 | 102,605.00 | 102,605.00 | -2.19% | 462,400 |
| May 27, 2026 | 105,359.00 | 105,469.00 | 104,033.00 | 104,903.00 | 104,903.00 | -1.42% | 299,283 |
| May 26, 2026 | 106,800.00 | 108,355.00 | 106,317.00 | 106,418.00 | 106,418.00 | -0.36% | 176,483 |
| May 25, 2026 | 107,015.00 | 107,490.00 | 106,450.00 | 106,800.00 | 106,800.00 | -0.63% | 100,902 |
| May 22, 2026 | 108,000.00 | 108,249.00 | 106,409.00 | 107,474.00 | 107,474.00 | -1.47% | 190,334 |
| May 21, 2026 | 107,476.00 | 109,786.00 | 106,936.00 | 109,080.00 | 109,080.00 | 0.78% | 260,789 |
| May 20, 2026 | 105,051.00 | 110,435.00 | 105,051.00 | 108,240.00 | 108,240.00 | -1.40% | 263,387 |
| May 19, 2026 | 109,853.00 | 110,641.00 | 109,349.00 | 109,781.00 | 109,781.00 | -0.07% | 547,198 |
| May 18, 2026 | 108,394.00 | 110,500.00 | 108,394.00 | 109,853.00 | 109,853.00 | 1.72% | 770,588 |
| May 15, 2026 | 110,468.00 | 111,112.00 | 107,718.00 | 108,000.00 | 108,000.00 | -1.07% | 303,523 |
| May 14, 2026 | 107,492.00 | 109,735.00 | 107,322.00 | 109,166.00 | 109,166.00 | 3.16% | 402,378 |
| May 13, 2026 | 103,769.00 | 107,005.00 | 103,769.00 | 105,827.00 | 105,827.00 | 2.94% | 772,505 |
| May 12, 2026 | 98,250.00 | 102,808.00 | 97,817.00 | 102,808.00 | 102,808.00 | 6.23% | 819,585 |
| May 11, 2026 | 96,172.00 | 97,376.00 | 95,862.00 | 96,779.00 | 96,779.00 | 1.76% | 326,805 |
| 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 | 0.25% | 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 |