British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
62.65
-0.02 (-0.03%)
At close: Feb 27, 2026, 4:00 PM EST
62.86
+0.21 (0.34%)
After-hours: Feb 27, 2026, 7:53 PM EST
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.14 | 62.98 | 62.07 | 62.67 | 62.67 | -0.01% | 7,061,720 |
| Feb 26, 2026 | 62.47 | 63.03 | 62.45 | 62.67 | 62.67 | -0.57% | 4,558,713 |
| Feb 25, 2026 | 62.07 | 63.22 | 62.03 | 63.03 | 63.03 | 1.81% | 4,492,047 |
| Feb 24, 2026 | 62.00 | 62.01 | 60.95 | 61.91 | 61.91 | -0.31% | 4,490,387 |
| Feb 23, 2026 | 62.08 | 62.98 | 62.08 | 62.10 | 62.10 | 0.03% | 6,298,511 |
| Feb 20, 2026 | 61.93 | 62.30 | 61.52 | 62.08 | 62.08 | 1.79% | 5,220,712 |
| Feb 19, 2026 | 59.03 | 61.03 | 58.99 | 60.99 | 60.99 | 3.60% | 4,306,653 |
| Feb 18, 2026 | 59.29 | 59.35 | 58.70 | 58.87 | 58.87 | -0.07% | 5,158,748 |
| Feb 17, 2026 | 58.75 | 59.09 | 58.55 | 58.91 | 58.91 | -0.99% | 6,278,238 |
| Feb 13, 2026 | 59.60 | 59.99 | 59.09 | 59.50 | 59.50 | -1.83% | 6,639,183 |
| Feb 12, 2026 | 59.18 | 60.84 | 59.06 | 60.61 | 60.61 | 0.46% | 10,130,620 |
| Feb 11, 2026 | 60.27 | 61.00 | 60.08 | 60.33 | 60.33 | 0.23% | 4,324,645 |
| Feb 10, 2026 | 60.03 | 60.41 | 59.35 | 60.19 | 60.19 | -1.57% | 4,326,438 |
| Feb 9, 2026 | 61.80 | 61.86 | 60.69 | 61.15 | 61.15 | -2.63% | 5,375,269 |
| Feb 6, 2026 | 62.34 | 63.03 | 62.30 | 62.80 | 62.80 | 1.36% | 4,541,359 |
| Feb 5, 2026 | 61.54 | 62.18 | 61.38 | 61.96 | 61.96 | 0.54% | 5,186,048 |
| Feb 4, 2026 | 62.52 | 62.65 | 61.28 | 61.63 | 61.63 | -0.39% | 4,681,816 |
| Feb 3, 2026 | 61.11 | 62.04 | 60.95 | 61.87 | 61.87 | 1.44% | 5,236,052 |
| Feb 2, 2026 | 60.73 | 61.15 | 60.34 | 60.99 | 60.99 | 0.51% | 5,663,509 |
| Jan 30, 2026 | 60.11 | 60.78 | 59.69 | 60.68 | 60.68 | 0.76% | 7,094,687 |
| Jan 29, 2026 | 60.11 | 60.82 | 59.70 | 60.22 | 60.22 | 0.10% | 7,049,748 |
| Jan 28, 2026 | 59.62 | 60.21 | 59.59 | 60.16 | 60.16 | -0.30% | 4,832,680 |
| Jan 27, 2026 | 59.70 | 60.38 | 59.52 | 60.34 | 60.34 | 2.29% | 6,941,519 |
| Jan 26, 2026 | 59.30 | 59.56 | 58.76 | 58.99 | 58.99 | -0.29% | 3,728,920 |
| Jan 23, 2026 | 58.28 | 59.24 | 58.10 | 59.16 | 59.16 | 1.61% | 2,933,429 |
| Jan 22, 2026 | 58.03 | 58.54 | 57.74 | 58.22 | 58.22 | 0.88% | 3,197,235 |
| Jan 21, 2026 | 57.55 | 57.86 | 56.60 | 57.71 | 57.71 | 2.47% | 8,006,099 |
| Jan 20, 2026 | 56.87 | 57.37 | 56.31 | 56.32 | 56.32 | -3.26% | 5,936,913 |
| Jan 16, 2026 | 58.00 | 58.27 | 57.72 | 58.22 | 58.22 | 0.24% | 2,411,047 |
| Jan 15, 2026 | 57.82 | 58.27 | 57.66 | 58.08 | 58.08 | 1.11% | 2,934,729 |
| Jan 14, 2026 | 56.22 | 57.48 | 56.22 | 57.44 | 57.44 | 1.45% | 3,808,886 |
| Jan 13, 2026 | 55.65 | 56.68 | 55.65 | 56.62 | 56.62 | 1.69% | 2,346,074 |
| Jan 12, 2026 | 55.26 | 55.69 | 55.04 | 55.68 | 55.68 | 0.89% | 2,277,012 |
| Jan 9, 2026 | 53.70 | 55.24 | 53.66 | 55.19 | 55.19 | 2.60% | 3,698,567 |
| Jan 8, 2026 | 53.72 | 54.31 | 53.63 | 53.79 | 53.79 | 0.94% | 3,357,608 |
| Jan 7, 2026 | 53.78 | 53.79 | 53.28 | 53.29 | 53.29 | -1.42% | 5,128,110 |
| Jan 6, 2026 | 55.17 | 55.17 | 54.01 | 54.06 | 54.06 | -2.59% | 3,699,810 |
| Jan 5, 2026 | 55.67 | 55.68 | 54.53 | 55.50 | 55.50 | -1.86% | 3,983,498 |
| Jan 2, 2026 | 56.37 | 56.80 | 56.03 | 56.55 | 56.55 | -0.12% | 2,789,210 |
| Dec 31, 2025 | 56.53 | 56.76 | 56.49 | 56.62 | 56.62 | 0.12% | 1,371,828 |
| Dec 30, 2025 | 56.37 | 56.66 | 56.32 | 56.55 | 56.55 | -0.82% | 2,853,292 |
| Dec 29, 2025 | 56.91 | 57.31 | 56.70 | 57.02 | 56.28 | -0.44% | 2,393,971 |
| Dec 26, 2025 | 57.33 | 57.57 | 57.15 | 57.27 | 56.53 | 0.05% | 1,228,239 |
| Dec 24, 2025 | 57.06 | 57.41 | 56.96 | 57.24 | 56.50 | 0.35% | 900,369 |
| Dec 23, 2025 | 56.89 | 57.19 | 56.81 | 57.04 | 56.30 | 0.48% | 1,675,855 |
| Dec 22, 2025 | 56.86 | 57.20 | 56.54 | 56.77 | 56.03 | 0.57% | 2,701,258 |
| Dec 19, 2025 | 56.35 | 57.03 | 56.20 | 56.45 | 55.72 | -1.03% | 4,832,157 |
| Dec 18, 2025 | 57.23 | 57.62 | 57.02 | 57.04 | 56.30 | -0.23% | 2,131,058 |
| Dec 17, 2025 | 57.31 | 57.72 | 57.14 | 57.17 | 56.43 | -0.21% | 2,506,401 |
| Dec 16, 2025 | 57.76 | 57.85 | 57.22 | 57.29 | 56.55 | -0.78% | 2,040,614 |