British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
52.22
+0.42 (0.81%)
At close: Jul 22, 2025, 4:00 PM
51.81
-0.41 (-0.79%)
After-hours: Jul 22, 2025, 4:51 PM EDT

BTI Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 14, 1980Jul 22, 2025Max ▾19841988199219962000200420082012201620202024198519851990199019951995200020002005200520102010201520152020202020252025020.0040.0060.0052.22

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202552.1352.4251.4752.2252.220.81%5,221,045
Jul 21, 202551.5952.0751.5751.8051.800.41%4,980,273
Jul 18, 202551.1851.6350.9951.5951.590.51%6,058,169
Jul 17, 202551.7352.3850.8351.3351.33-1.80%7,429,698
Jul 16, 202551.6052.3851.3652.2752.271.55%6,751,421
Jul 15, 202551.3151.6051.0251.4751.470.25%6,055,570
Jul 14, 202551.3451.8951.1451.3451.340.33%6,981,398
Jul 11, 202550.7251.3550.5851.1751.170.69%7,859,987
Jul 10, 202549.8750.8549.8150.8250.823.52%10,288,247
Jul 9, 202549.2349.2748.5349.0949.092.42%8,286,881
Jul 8, 202548.0548.3747.5547.9347.93-1.50%5,533,782
Jul 7, 202548.5048.8448.4048.6648.660.58%5,032,048
Jul 3, 202548.0348.4247.9748.3848.382.15%4,316,140
Jul 2, 202546.4447.4546.3847.3647.361.43%6,471,121
Jul 1, 202547.2047.3846.4746.6946.69-1.35%5,836,295
Jun 30, 202547.2047.5647.0447.3347.330.79%7,143,480
Jun 27, 202547.1047.1346.5746.9646.96-2.35%6,885,341
Jun 26, 202548.5148.5148.0048.0947.340.69%5,155,949
Jun 25, 202548.0648.2247.7447.7647.01-1.53%5,803,612
Jun 24, 202548.7748.8148.4948.5047.74-0.53%4,565,167
Jun 23, 202548.3248.8948.2248.7647.99-0.49%4,244,486
Jun 20, 202549.3649.4348.7949.0048.23-0.69%9,812,374
Jun 18, 202549.1749.5649.1049.3448.571.15%7,694,391
Jun 17, 202548.8849.0948.5948.7848.01-0.45%3,826,165
Jun 16, 202549.2749.5848.9349.0048.230.41%7,485,626
Jun 13, 202548.6549.2148.6548.8048.030.41%5,797,030
Jun 12, 202548.9049.0548.2448.6047.84-0.37%7,048,668
Jun 11, 202547.6548.7847.6548.7848.012.69%10,795,294
Jun 10, 202547.7747.9147.2647.5046.75-0.81%6,876,119
Jun 9, 202547.8147.9847.5447.8947.140.21%5,583,680
Jun 6, 202547.5547.8647.5047.7947.040.74%6,274,042
Jun 5, 202546.9647.7646.7347.4446.702.75%13,230,580
Jun 4, 202546.2046.2645.7646.1745.45-0.37%6,955,276
Jun 3, 202545.5346.4945.4846.3445.612.09%6,543,040
Jun 2, 202545.2145.5445.0445.3944.680.42%6,851,900
May 30, 202544.9845.2044.8745.2044.490.51%6,789,369
May 29, 202544.9144.9944.5844.9744.26-0.27%4,700,530
May 28, 202544.9445.2044.8645.0944.38-0.38%4,388,983
May 27, 202545.2845.4144.9045.2644.550.09%5,559,144
May 23, 202545.0045.2944.8145.2244.511.39%4,321,360
May 22, 202544.2444.7144.0244.6043.900.31%5,274,270
May 21, 202544.5144.7944.4644.4643.760.05%6,504,324
May 20, 202543.8844.4643.8544.4443.741.97%7,043,945
May 19, 202543.1543.5943.1443.5842.902.20%6,636,063
May 16, 202541.7542.7141.7542.6441.973.07%8,716,182
May 15, 202540.7441.5140.6041.3740.722.02%15,967,543
May 14, 202540.6240.7140.4040.5539.91-0.34%7,439,063
May 13, 202540.4240.8240.1240.6940.05-0.71%10,422,046
May 12, 202540.9141.0840.4840.9840.34-1.59%7,928,381
May 9, 202542.3142.3741.6041.6440.99-3.83%8,281,150