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

NYSE: BTI · Real-Time Price · USD

60.82

+0.73 (1.21%)

At close: Nov 10, 2026, 4:00 PM EST

60.66

-0.16 (-0.27%)

Pre-market: Nov 11, 2026, 5:25 AM EST

BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	60.94	61.26	60.51	60.82	60.82	1.21%	2,781,555
Nov 9, 2026	60.99	61.04	59.95	60.09	60.09	-1.31%	5,099,504
Nov 6, 2026	60.28	61.60	60.23	60.89	60.89	-3.47%	5,009,473
Nov 5, 2026	62.93	64.35	62.83	63.08	63.08	0.17%	7,927,635
Nov 4, 2026	62.06	63.04	61.82	62.97	62.97	3.40%	5,650,534
Nov 3, 2026	61.29	61.31	60.70	60.90	60.90	-1.63%	3,968,030
Nov 2, 2026	61.71	61.97	61.37	61.91	61.91	0.63%	3,276,618
Oct 30, 2026	61.79	62.27	61.25	61.52	61.52	0.74%	4,821,497
Oct 29, 2026	60.33	61.07	60.20	61.07	61.07	2.12%	3,983,215
Oct 28, 2026	59.92	60.19	59.75	59.80	59.80	-0.05%	3,837,249
Oct 27, 2026	59.32	60.07	59.28	59.83	59.83	-0.45%	5,103,273
Oct 26, 2026	59.38	60.58	59.37	60.10	60.10	1.04%	6,348,998
Oct 23, 2026	59.56	59.73	58.99	59.48	59.48	-1.64%	4,481,447
Oct 22, 2026	59.51	60.51	59.28	60.47	60.47	2.67%	7,023,459
Oct 21, 2026	58.66	59.01	58.39	58.90	58.90	-0.36%	5,572,340
Oct 20, 2026	58.94	59.55	58.85	59.11	59.11	1.03%	6,371,332
Oct 19, 2026	59.13	59.22	58.48	58.51	58.51	-2.48%	6,022,479
Oct 16, 2026	59.03	60.02	58.97	60.00	60.00	3.45%	13,318,742
Oct 15, 2026	58.48	58.77	57.62	58.00	58.00	2.36%	8,573,425
Oct 14, 2026	56.18	56.67	55.79	56.66	56.66	1.81%	4,325,518
Oct 13, 2026	56.29	56.29	55.55	55.65	55.65	0.05%	3,706,159
Oct 12, 2026	55.64	55.92	55.42	55.62	55.62	0.22%	2,796,805
Oct 9, 2026	55.40	55.64	55.33	55.50	55.50	0.13%	2,545,695
Oct 8, 2026	54.79	55.56	54.74	55.43	55.43	2.84%	3,413,702
Oct 7, 2026	53.66	54.09	53.44	53.90	53.90	1.68%	3,558,723
Oct 6, 2026	53.02	53.27	52.90	53.01	53.01	0.25%	4,706,291
Oct 5, 2026	52.56	52.93	52.06	52.88	52.88	0.46%	4,471,136
Oct 2, 2026	52.60	52.88	52.18	52.64	52.64	0.52%	4,378,585
Oct 1, 2026	54.09	54.27	53.13	53.19	52.37	-2.22%	4,459,208
Sep 30, 2026	55.23	55.26	54.36	54.40	53.56	-0.82%	4,707,618
Sep 29, 2026	54.93	54.95	54.32	54.85	54.00	-2.14%	6,537,751
Sep 28, 2026	55.82	56.31	55.62	56.05	55.18	0.75%	3,768,942
Sep 25, 2026	55.56	55.67	55.21	55.63	54.77	-0.70%	2,961,692
Sep 24, 2026	56.29	56.52	55.92	56.02	55.15	0.30%	3,875,792
Sep 23, 2026	55.31	56.41	55.18	55.85	54.98	0.18%	6,030,310
Sep 22, 2026	56.24	56.42	55.43	55.75	54.89	-	4,292,754
Sep 21, 2026	56.38	56.39	55.53	55.75	54.89	-0.14%	4,992,301
Sep 18, 2026	55.68	56.11	55.60	55.83	54.96	-0.34%	3,085,652
Sep 17, 2026	56.17	56.41	55.71	56.02	55.15	-0.12%	3,239,796
Sep 16, 2026	56.54	56.99	55.94	56.09	55.22	-0.76%	3,487,624
Sep 15, 2026	56.46	57.23	56.35	56.52	55.64	-1.34%	5,423,501
Sep 14, 2026	57.12	57.50	56.99	57.29	56.40	3.71%	8,680,070
Sep 11, 2026	56.03	56.14	55.05	55.24	54.38	0.69%	9,412,864
Sep 10, 2026	55.25	55.39	54.72	54.86	54.01	0.98%	10,766,340
Sep 9, 2026	55.20	55.25	54.30	54.33	53.49	-1.49%	7,930,237
Sep 8, 2026	55.50	55.97	55.08	55.15	54.29	-0.36%	5,391,060
Sep 4, 2026	55.62	55.87	55.34	55.35	54.49	-1.11%	4,109,681
Sep 3, 2026	56.11	56.56	55.70	55.97	55.10	0.52%	3,664,521
Sep 2, 2026	55.56	55.81	55.21	55.68	54.82	-0.43%	4,786,342
Sep 1, 2026	56.17	56.73	55.80	55.92	55.05	0.63%	3,707,310