British American Tobacco p.l.c. (JSE:BTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 96,747
-1,118 (-1.14%)
At close: Oct 19, 2026
JSE:BTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 97,070.00 | 98,000.00 | 96,532.00 | 96,747.00 | 96,747.00 | -1.14% | 438,751 |
| Oct 16, 2026 | 94,000.00 | 98,092.00 | 94,000.00 | 97,865.00 | 97,865.00 | 1.97% | 248,794 |
| Oct 15, 2026 | 95,271.00 | 97,262.00 | 95,271.00 | 95,970.00 | 95,970.00 | 2.65% | 664,666 |
| Oct 14, 2026 | 92,065.00 | 93,638.00 | 92,065.00 | 93,489.00 | 93,489.00 | 1.23% | 367,137 |
| Oct 13, 2026 | 92,169.00 | 93,016.00 | 91,523.00 | 92,350.00 | 92,350.00 | 0.17% | 355,471 |
| Oct 12, 2026 | 91,320.00 | 92,620.00 | 91,320.00 | 92,190.00 | 92,190.00 | 0.67% | 332,144 |
| Oct 9, 2026 | 91,814.00 | 92,000.00 | 90,840.00 | 91,575.00 | 91,575.00 | -0.15% | 660,267 |
| Oct 8, 2026 | 90,000.00 | 91,803.00 | 89,766.00 | 91,710.00 | 91,710.00 | 2.36% | 318,935 |
| Oct 7, 2026 | 88,500.00 | 89,973.00 | 88,090.00 | 89,599.00 | 89,599.00 | 1.77% | 576,285 |
| Oct 6, 2026 | 87,888.00 | 88,961.00 | 86,956.00 | 88,039.00 | 88,039.00 | -0.20% | 456,224 |
| Oct 5, 2026 | 87,750.00 | 88,258.00 | 86,913.00 | 88,217.00 | 88,217.00 | 0.53% | 410,833 |
| Oct 2, 2026 | 87,764.00 | 88,241.00 | 87,291.00 | 87,750.00 | 87,750.00 | -0.16% | 277,237 |
| Oct 1, 2026 | 87,732.00 | 88,526.00 | 86,888.00 | 87,887.00 | 87,887.00 | -0.44% | 280,613 |
| Sep 30, 2026 | 89,113.00 | 89,615.00 | 87,920.00 | 88,272.00 | 88,272.00 | 0.33% | 447,087 |
| Sep 29, 2026 | 90,822.00 | 91,952.00 | 88,844.00 | 89,314.00 | 87,983.64 | -2.94% | 361,987 |
| Sep 28, 2026 | 90,661.00 | 92,497.00 | 90,661.00 | 92,024.00 | 90,653.27 | 1.70% | 616,461 |
| Sep 25, 2026 | 91,168.00 | 91,623.00 | 89,775.00 | 90,484.00 | 89,136.21 | -0.82% | 468,184 |
| Sep 23, 2026 | 90,362.00 | 91,677.00 | 89,962.00 | 91,228.00 | 89,869.13 | -0.02% | 322,070 |
| Sep 22, 2026 | 90,979.00 | 92,103.00 | 90,656.00 | 91,243.00 | 89,883.90 | 0.85% | 660,118 |
| Sep 21, 2026 | 90,801.00 | 91,893.00 | 90,101.00 | 90,470.00 | 89,122.42 | -0.36% | 309,073 |
| Sep 18, 2026 | 90,655.00 | 91,610.00 | 90,647.00 | 90,801.00 | 89,448.49 | 0.16% | 1,351,329 |
| Sep 17, 2026 | 92,500.00 | 92,709.00 | 90,655.00 | 90,655.00 | 89,304.66 | -1.00% | 903,636 |
| Sep 16, 2026 | 91,395.00 | 92,851.00 | 91,395.00 | 91,567.00 | 90,203.08 | -1.49% | 274,914 |
| Sep 15, 2026 | 92,768.00 | 93,092.00 | 91,206.00 | 92,954.00 | 91,569.42 | -0.04% | 1,728,084 |
| Sep 14, 2026 | 89,767.00 | 93,636.00 | 89,767.00 | 92,987.00 | 91,601.92 | 3.77% | 790,806 |
| Sep 11, 2026 | 89,424.00 | 91,144.00 | 89,168.00 | 89,607.00 | 88,272.27 | 0.49% | 1,004,124 |
| Sep 10, 2026 | 87,220.00 | 89,694.00 | 87,096.00 | 89,172.00 | 87,843.75 | 2.36% | 1,085,024 |
| Sep 9, 2026 | 88,423.00 | 89,452.00 | 87,112.00 | 87,112.00 | 85,814.43 | -1.68% | 371,372 |
| Sep 8, 2026 | 88,683.00 | 89,976.00 | 88,218.00 | 88,599.00 | 87,279.29 | 0.08% | 898,720 |
| Sep 7, 2026 | 88,452.00 | 89,549.00 | 87,850.00 | 88,524.00 | 87,205.40 | -0.09% | 689,642 |
| Sep 4, 2026 | 89,327.00 | 89,327.00 | 88,431.00 | 88,600.00 | 87,280.27 | -1.56% | 799,933 |
| Sep 3, 2026 | 88,960.00 | 90,500.00 | 87,758.00 | 90,000.00 | 88,659.42 | 1.17% | 351,617 |
| Sep 2, 2026 | 91,091.00 | 92,172.00 | 88,523.00 | 88,959.00 | 87,633.92 | -2.16% | 1,172,546 |
| Sep 1, 2026 | 89,757.00 | 91,387.00 | 89,757.00 | 90,927.00 | 89,572.61 | 0.72% | 626,491 |
| Aug 31, 2026 | 90,718.00 | 91,295.00 | 90,000.00 | 90,281.00 | 88,936.23 | -0.08% | 182,019 |
| Aug 28, 2026 | 90,100.00 | 90,718.00 | 89,570.00 | 90,349.00 | 89,003.22 | 0.17% | 447,172 |
| Aug 27, 2026 | 91,717.00 | 91,717.00 | 90,185.00 | 90,200.00 | 88,856.44 | -1.78% | 558,166 |
| Aug 26, 2026 | 89,535.00 | 92,299.00 | 89,210.00 | 91,838.00 | 90,470.04 | 2.47% | 525,391 |
| Aug 25, 2026 | 90,539.00 | 91,464.00 | 89,386.00 | 89,625.00 | 88,290.00 | -1.60% | 295,784 |
| Aug 24, 2026 | 90,399.00 | 91,080.00 | 89,659.00 | 91,080.00 | 89,723.33 | 0.47% | 493,928 |
| Aug 21, 2026 | 91,250.00 | 91,395.00 | 90,050.00 | 90,655.00 | 89,304.66 | -0.26% | 406,508 |
| Aug 20, 2026 | 89,981.00 | 91,170.00 | 89,936.00 | 90,893.00 | 89,539.12 | 1.42% | 271,373 |
| Aug 19, 2026 | 91,588.00 | 91,594.00 | 89,442.00 | 89,618.00 | 88,283.11 | -2.27% | 812,755 |
| Aug 18, 2026 | 90,846.00 | 92,056.00 | 90,298.00 | 91,702.00 | 90,336.06 | 0.86% | 669,351 |
| Aug 17, 2026 | 92,394.00 | 92,394.00 | 90,730.00 | 90,917.00 | 89,562.76 | -1.16% | 329,691 |
| Aug 14, 2026 | 93,166.00 | 93,300.00 | 91,561.00 | 91,986.00 | 90,615.83 | -0.84% | 546,729 |
| Aug 13, 2026 | 90,553.00 | 93,043.00 | 90,474.00 | 92,763.00 | 91,381.26 | 2.08% | 1,106,497 |
| Aug 12, 2026 | 92,226.00 | 92,529.00 | 90,751.00 | 90,870.00 | 89,516.46 | -1.39% | 1,405,435 |
| Aug 11, 2026 | 93,390.00 | 93,390.00 | 92,150.00 | 92,150.00 | 90,777.39 | -4.55% | 1,253,529 |
| Aug 7, 2026 | 96,100.00 | 97,459.00 | 95,615.00 | 96,544.00 | 95,105.94 | 0.15% | 696,429 |