British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
52.35
+0.07 (0.13%)
At close: Oct 2, 2025, 4:00 PM EDT
52.45
+0.10 (0.19%)
After-hours: Oct 2, 2025, 5:58 PM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 52.47 | 52.86 | 52.29 | 52.35 | 52.35 | 0.13% | 3,577,425 |
| Oct 1, 2025 | 53.18 | 53.21 | 52.24 | 52.28 | 52.28 | -1.51% | 3,948,659 |
| Sep 30, 2025 | 52.80 | 53.15 | 52.80 | 53.08 | 53.08 | 0.47% | 7,100,250 |
| Sep 29, 2025 | 52.85 | 52.94 | 52.30 | 52.83 | 52.83 | -0.32% | 3,173,973 |
| Sep 26, 2025 | 52.68 | 53.01 | 52.66 | 53.00 | 53.00 | 1.24% | 3,096,021 |
| Sep 25, 2025 | 53.02 | 53.10 | 52.31 | 52.35 | 52.35 | -0.06% | 4,481,214 |
| Sep 24, 2025 | 52.64 | 52.66 | 51.78 | 52.38 | 52.38 | -1.52% | 6,005,836 |
| Sep 23, 2025 | 53.30 | 53.34 | 52.60 | 53.19 | 53.19 | -1.26% | 5,593,210 |
| Sep 22, 2025 | 54.49 | 54.56 | 53.46 | 53.87 | 53.87 | -1.52% | 3,637,802 |
| Sep 19, 2025 | 54.99 | 55.05 | 54.37 | 54.70 | 54.70 | -0.40% | 5,494,835 |
| Sep 18, 2025 | 55.32 | 55.54 | 54.86 | 54.92 | 54.92 | -1.98% | 2,909,750 |
| Sep 17, 2025 | 56.14 | 56.27 | 55.85 | 56.03 | 56.03 | 0.43% | 2,930,103 |
| Sep 16, 2025 | 55.76 | 56.00 | 55.63 | 55.79 | 55.79 | -0.43% | 2,356,608 |
| Sep 15, 2025 | 56.56 | 56.68 | 55.83 | 56.03 | 56.03 | -0.99% | 4,196,586 |
| Sep 12, 2025 | 56.71 | 56.97 | 56.25 | 56.59 | 56.59 | -1.26% | 4,810,892 |
| Sep 11, 2025 | 56.43 | 57.43 | 56.33 | 57.31 | 57.31 | 1.87% | 3,496,930 |
| Sep 10, 2025 | 56.43 | 56.59 | 55.91 | 56.26 | 56.26 | - | 2,771,169 |
| Sep 9, 2025 | 56.33 | 56.42 | 56.06 | 56.26 | 56.26 | 0.12% | 3,285,638 |
| Sep 8, 2025 | 56.19 | 56.48 | 55.93 | 56.19 | 56.19 | 0.30% | 4,438,575 |
| Sep 5, 2025 | 55.88 | 56.05 | 55.38 | 56.02 | 56.02 | 1.06% | 5,124,601 |
| Sep 4, 2025 | 55.76 | 56.03 | 55.30 | 55.43 | 55.43 | 0.64% | 4,196,506 |
| Sep 3, 2025 | 54.52 | 55.31 | 54.49 | 55.08 | 55.08 | -0.29% | 7,793,247 |
| Sep 2, 2025 | 54.75 | 55.26 | 54.53 | 55.24 | 55.24 | -2.90% | 7,178,560 |
| Aug 29, 2025 | 56.62 | 56.92 | 56.37 | 56.89 | 56.89 | 1.21% | 3,810,595 |
| Aug 28, 2025 | 56.20 | 56.34 | 55.69 | 56.21 | 56.21 | -0.99% | 4,020,938 |
| Aug 27, 2025 | 56.90 | 56.95 | 56.58 | 56.77 | 56.77 | -0.98% | 3,518,055 |
| Aug 26, 2025 | 56.78 | 57.43 | 56.42 | 57.33 | 57.33 | -0.81% | 5,428,334 |
| Aug 25, 2025 | 58.14 | 58.76 | 57.76 | 57.80 | 57.80 | -1.21% | 4,354,677 |
| Aug 22, 2025 | 58.83 | 59.14 | 58.44 | 58.51 | 58.51 | -1.28% | 4,833,766 |
| Aug 21, 2025 | 58.82 | 59.29 | 58.73 | 59.27 | 59.27 | 0.44% | 4,227,599 |
| Aug 20, 2025 | 58.22 | 59.15 | 58.22 | 59.01 | 59.01 | 2.68% | 4,824,202 |
| Aug 19, 2025 | 57.39 | 57.61 | 57.13 | 57.47 | 57.47 | -0.43% | 3,275,936 |
| Aug 18, 2025 | 57.55 | 57.93 | 57.43 | 57.72 | 57.72 | 1.00% | 3,500,711 |
| Aug 15, 2025 | 56.70 | 57.18 | 56.51 | 57.15 | 57.15 | -0.47% | 4,006,673 |
| Aug 14, 2025 | 57.12 | 57.58 | 57.09 | 57.42 | 57.42 | 0.54% | 2,453,853 |
| Aug 13, 2025 | 57.24 | 57.44 | 56.72 | 57.11 | 57.11 | -1.40% | 4,675,637 |
| Aug 12, 2025 | 58.41 | 58.46 | 57.67 | 57.92 | 57.92 | -0.70% | 4,001,170 |
| Aug 11, 2025 | 57.60 | 58.35 | 57.56 | 58.33 | 58.33 | 1.90% | 6,309,062 |
| Aug 8, 2025 | 57.01 | 57.29 | 56.90 | 57.24 | 57.24 | 0.97% | 4,445,498 |
| Aug 7, 2025 | 56.20 | 56.71 | 56.07 | 56.69 | 56.69 | 0.51% | 4,564,261 |
| Aug 6, 2025 | 56.17 | 56.58 | 55.97 | 56.40 | 56.40 | 1.00% | 5,698,418 |
| Aug 5, 2025 | 55.69 | 56.13 | 55.69 | 55.84 | 55.84 | 0.52% | 5,986,457 |
| Aug 4, 2025 | 55.02 | 55.95 | 54.97 | 55.55 | 55.55 | 2.21% | 6,574,741 |
| Aug 1, 2025 | 54.54 | 54.91 | 54.15 | 54.35 | 54.35 | 1.25% | 5,765,771 |
| Jul 31, 2025 | 53.82 | 54.20 | 53.26 | 53.68 | 53.68 | 0.98% | 6,334,205 |
| Jul 30, 2025 | 52.57 | 53.48 | 52.52 | 53.16 | 53.16 | 0.74% | 7,782,898 |
| Jul 29, 2025 | 51.67 | 52.85 | 51.63 | 52.77 | 52.77 | 1.91% | 5,611,302 |
| Jul 28, 2025 | 51.98 | 52.01 | 51.51 | 51.78 | 51.78 | -0.90% | 5,268,478 |
| Jul 25, 2025 | 52.39 | 52.52 | 52.15 | 52.25 | 52.25 | -0.70% | 4,471,367 |
| Jul 24, 2025 | 52.66 | 52.98 | 52.52 | 52.62 | 52.62 | 0.48% | 4,556,942 |