British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
51.70
+0.56 (1.10%)
Oct 23, 2025, 1:04 PM EDT - Market open

BTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202551.4851.6451.3151.42-0.55%1,877,105
Oct 22, 202550.6751.1750.5451.1451.141.49%3,926,472
Oct 21, 202551.1651.1649.8850.3950.39-1.51%4,515,996
Oct 20, 202551.4351.4651.0751.1651.16-0.89%3,209,660
Oct 17, 202551.3851.7051.2451.6251.620.94%4,041,728
Oct 16, 202551.2151.6050.8451.1451.140.77%3,573,495
Oct 15, 202550.6451.0450.5950.7550.75-0.68%3,331,577
Oct 14, 202550.1551.2550.1351.1051.100.57%3,930,376
Oct 13, 202550.9751.1550.6450.8150.81-1.42%3,263,384
Oct 10, 202550.8451.6150.8451.5451.540.35%5,798,388
Oct 9, 202551.3551.3650.9151.3651.36-0.47%4,095,630
Oct 8, 202551.8251.8251.3651.6051.60-0.73%3,174,763
Oct 7, 202551.3952.1051.3651.9851.981.56%3,843,461
Oct 6, 202551.1251.2750.9251.1851.18-0.12%3,900,812
Oct 3, 202551.5751.7951.1851.2451.24-2.12%4,107,641
Oct 2, 202552.4752.8652.2952.3551.600.13%3,745,025
Oct 1, 202553.1853.2152.2452.2851.53-1.51%3,948,659
Sep 30, 202552.8053.1552.8053.0852.320.47%7,100,250
Sep 29, 202552.8552.9452.3052.8352.07-0.32%3,173,973
Sep 26, 202552.6853.0152.6653.0052.241.24%3,096,021
Sep 25, 202553.0253.1052.3152.3551.60-0.06%4,481,214
Sep 24, 202552.6452.6651.7852.3851.63-1.52%6,005,836
Sep 23, 202553.3053.3452.6053.1952.42-1.26%5,593,210
Sep 22, 202554.4954.5653.4653.8753.09-1.52%3,637,802
Sep 19, 202554.9955.0554.3754.7053.91-0.40%5,494,835
Sep 18, 202555.3255.5454.8654.9254.13-1.98%2,909,750
Sep 17, 202556.1456.2755.8556.0355.220.43%2,930,103
Sep 16, 202555.7656.0055.6355.7954.99-0.43%2,356,608
Sep 15, 202556.5656.6855.8356.0355.22-0.99%4,196,586
Sep 12, 202556.7156.9756.2556.5955.78-1.26%4,810,892
Sep 11, 202556.4357.4356.3357.3156.481.87%3,496,930
Sep 10, 202556.4356.5955.9156.2655.45-2,771,169
Sep 9, 202556.3356.4256.0656.2655.450.12%3,285,638
Sep 8, 202556.1956.4855.9356.1955.380.30%4,438,575
Sep 5, 202555.8856.0555.3856.0255.211.06%5,124,601
Sep 4, 202555.7656.0355.3055.4354.630.64%4,196,506
Sep 3, 202554.5255.3154.4955.0854.29-0.29%7,793,247
Sep 2, 202554.7555.2654.5355.2454.44-2.90%7,178,560
Aug 29, 202556.6256.9256.3756.8956.071.21%3,810,595
Aug 28, 202556.2056.3455.6956.2155.40-0.99%4,020,938
Aug 27, 202556.9056.9556.5856.7755.95-0.98%3,518,055
Aug 26, 202556.7857.4356.4257.3356.50-0.81%5,428,334
Aug 25, 202558.1458.7657.7657.8056.97-1.21%4,354,677
Aug 22, 202558.8359.1458.4458.5157.67-1.28%4,833,766
Aug 21, 202558.8259.2958.7359.2758.420.44%4,227,599
Aug 20, 202558.2259.1558.2259.0158.162.68%4,824,202
Aug 19, 202557.3957.6157.1357.4756.64-0.43%3,275,936
Aug 18, 202557.5557.9357.4357.7256.891.00%3,500,711
Aug 15, 202556.7057.1856.5157.1556.33-0.47%4,006,673
Aug 14, 202557.1257.5857.0957.4256.590.54%2,453,853