British American Tobacco p.l.c. (BTI)

BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	60.55	61.26	60.37	60.96	60.96	1.87%	2,999,123
Jul 23, 2026	60.68	60.81	59.32	59.84	59.84	-3.58%	4,639,080
Jul 22, 2026	61.49	62.82	61.49	62.06	62.06	1.04%	2,984,196
Jul 21, 2026	62.19	62.34	61.25	61.42	61.42	-1.71%	3,522,905
Jul 20, 2026	63.04	63.44	62.24	62.49	62.49	-0.56%	2,445,366
Jul 17, 2026	62.84	63.67	62.16	62.84	62.84	-0.51%	6,103,002
Jul 16, 2026	59.45	63.32	59.33	63.16	63.16	7.54%	9,386,098
Jul 15, 2026	58.56	59.60	58.45	58.73	58.73	0.91%	3,688,922
Jul 14, 2026	59.20	59.26	58.17	58.20	58.20	-1.27%	5,018,558
Jul 13, 2026	59.20	59.30	58.57	58.95	58.95	-1.78%	3,254,940
Jul 10, 2026	60.02	60.18	59.74	60.02	60.02	-0.04%	2,452,101
Jul 9, 2026	61.10	61.52	60.68	60.87	60.05	-0.85%	2,233,371
Jul 8, 2026	61.50	61.98	61.13	61.39	60.56	-0.66%	2,910,185
Jul 7, 2026	61.92	62.26	61.47	61.80	60.96	0.55%	4,703,259
Jul 6, 2026	61.69	61.77	61.03	61.46	60.63	-0.50%	2,833,118
Jul 2, 2026	61.99	62.60	61.41	61.77	60.93	2.00%	3,475,000
Jul 1, 2026	61.00	61.23	60.07	60.56	59.74	-1.94%	4,718,905
Jun 30, 2026	62.79	63.03	61.67	61.76	60.92	-1.56%	15,278,163
Jun 29, 2026	62.42	62.77	62.01	62.74	61.89	-0.03%	3,061,833
Jun 26, 2026	63.10	63.14	62.43	62.76	61.91	0.45%	3,827,382
Jun 25, 2026	61.70	62.49	61.62	62.48	61.63	1.78%	3,957,746
Jun 24, 2026	61.19	61.77	60.93	61.39	60.56	1.07%	3,628,457
Jun 23, 2026	60.36	60.94	60.17	60.74	59.92	3.12%	3,852,585
Jun 22, 2026	58.53	59.38	58.29	58.90	58.10	-0.02%	4,910,827
Jun 18, 2026	58.70	58.95	58.23	58.91	58.11	-0.97%	4,803,256
Jun 17, 2026	60.45	60.53	59.36	59.49	58.68	-3.08%	3,646,337
Jun 16, 2026	61.58	61.97	61.06	61.38	60.55	0.52%	4,234,222
Jun 15, 2026	62.13	62.40	60.96	61.06	60.23	-2.02%	6,058,226
Jun 12, 2026	61.46	62.49	61.34	62.32	61.48	1.51%	4,972,323
Jun 11, 2026	61.57	61.98	61.00	61.39	60.56	0.44%	4,665,328
Jun 10, 2026	60.55	61.31	60.52	61.12	60.29	1.95%	2,747,946
Jun 9, 2026	59.93	60.29	59.10	59.95	59.14	0.44%	4,130,832
Jun 8, 2026	60.16	60.53	59.48	59.69	58.88	-0.05%	4,582,741
Jun 5, 2026	58.25	60.38	58.25	59.72	58.91	3.23%	5,043,873
Jun 4, 2026	58.45	58.61	57.75	57.85	57.07	-1.31%	4,192,783
Jun 3, 2026	59.66	60.26	58.57	58.62	57.83	-3.04%	4,310,904
Jun 2, 2026	59.82	60.65	59.37	60.46	59.64	-0.89%	4,106,312
Jun 1, 2026	62.09	62.24	60.99	61.00	60.17	-1.28%	3,291,368
May 29, 2026	61.90	62.00	61.36	61.79	60.95	-1.80%	3,863,416
May 28, 2026	63.74	63.90	62.86	62.92	62.07	-1.75%	2,710,250
May 27, 2026	64.36	64.56	63.77	64.04	63.17	-1.39%	2,604,774
May 26, 2026	66.24	66.35	64.63	64.94	64.06	-0.64%	3,553,869
May 22, 2026	65.11	65.72	65.07	65.36	64.47	-0.56%	2,714,037
May 21, 2026	65.23	66.49	65.20	65.73	64.84	0.66%	3,258,803
May 20, 2026	66.11	66.54	65.20	65.30	64.42	-1.15%	4,033,080
May 19, 2026	65.98	66.37	65.36	66.06	65.16	-0.44%	3,479,856
May 18, 2026	66.54	66.66	65.73	66.35	65.45	1.94%	3,632,430
May 15, 2026	65.78	65.91	64.63	65.09	64.21	-2.41%	4,293,959
May 14, 2026	66.68	67.30	66.17	66.70	65.80	2.07%	6,088,467
May 13, 2026	64.18	65.47	64.18	65.35	64.46	2.69%	7,107,070

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.