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

BTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	62.13	62.40	60.96	61.06	61.06	-2.02%	6,052,873
Jun 12, 2026	61.46	62.49	61.34	62.32	62.32	1.51%	4,869,727
Jun 11, 2026	61.57	61.98	61.00	61.39	61.39	0.44%	4,662,632
Jun 10, 2026	60.55	61.31	60.52	61.12	61.12	1.95%	2,745,271
Jun 9, 2026	59.93	60.29	59.10	59.95	59.95	0.44%	4,127,416
Jun 8, 2026	60.16	60.53	59.48	59.69	59.69	-0.05%	4,581,704
Jun 5, 2026	58.25	60.38	58.25	59.72	59.72	3.23%	5,042,357
Jun 4, 2026	58.45	58.61	57.75	57.85	57.85	-1.31%	4,168,123
Jun 3, 2026	59.66	60.26	58.57	58.62	58.62	-3.04%	4,281,888
Jun 2, 2026	59.82	60.65	59.37	60.46	60.46	-0.89%	4,079,763
Jun 1, 2026	62.09	62.24	60.99	61.00	61.00	-1.28%	3,276,465
May 29, 2026	61.90	62.00	61.36	61.79	61.79	-1.80%	3,807,897
May 28, 2026	63.74	63.90	62.86	62.92	62.92	-1.75%	2,569,256
May 27, 2026	64.36	64.56	63.77	64.04	64.04	-1.39%	2,604,641
May 26, 2026	66.24	66.35	64.63	64.94	64.94	-0.64%	3,503,411
May 22, 2026	65.11	65.72	65.07	65.36	65.36	-0.56%	2,684,634
May 21, 2026	65.23	66.49	65.20	65.73	65.73	0.66%	3,249,577
May 20, 2026	66.11	66.54	65.20	65.30	65.30	-1.15%	4,031,619
May 19, 2026	65.98	66.37	65.36	66.06	66.06	-0.44%	3,446,904
May 18, 2026	66.54	66.66	65.73	66.35	66.35	1.94%	3,631,152
May 15, 2026	65.78	65.91	64.63	65.09	65.09	-2.41%	4,293,959
May 14, 2026	66.68	67.30	66.17	66.70	66.70	2.07%	6,088,467
May 13, 2026	64.18	65.47	64.18	65.35	65.35	2.69%	7,107,070
May 12, 2026	61.91	63.68	61.39	63.64	63.64	5.29%	7,466,242
May 11, 2026	58.86	60.45	58.86	60.44	60.44	3.71%	6,672,454
May 8, 2026	58.34	58.56	57.97	58.28	58.28	0.34%	3,670,386
May 7, 2026	58.58	58.63	58.05	58.08	58.08	-2.48%	2,907,129
May 6, 2026	59.71	59.98	59.46	59.56	59.56	0.27%	2,314,676
May 5, 2026	58.66	59.55	58.38	59.40	59.40	1.80%	3,482,445
May 4, 2026	58.54	59.10	58.11	58.35	58.35	-0.61%	1,772,074
May 1, 2026	58.79	59.45	58.68	58.71	58.71	-0.15%	3,688,407
Apr 30, 2026	58.36	59.00	58.30	58.80	58.80	2.35%	3,420,414
Apr 29, 2026	58.07	58.20	57.28	57.45	57.45	-1.74%	3,241,528
Apr 28, 2026	57.87	58.47	57.63	58.47	58.47	2.01%	2,802,760
Apr 27, 2026	57.66	58.07	57.27	57.32	57.32	-1.33%	2,633,840
Apr 24, 2026	58.96	58.96	57.95	58.09	58.09	1.41%	3,732,487
Apr 23, 2026	56.69	57.44	56.69	57.28	57.28	1.98%	4,380,208
Apr 22, 2026	55.37	56.20	55.22	56.17	56.17	2.44%	3,868,496
Apr 21, 2026	56.32	56.47	54.83	54.83	54.83	-3.91%	4,232,057
Apr 20, 2026	57.05	57.29	56.90	57.06	57.06	0.67%	3,031,457
Apr 17, 2026	55.93	56.69	55.58	56.68	56.68	0.96%	4,133,313
Apr 16, 2026	56.80	57.00	56.04	56.14	56.14	-0.95%	2,868,625
Apr 15, 2026	57.21	57.37	56.62	56.68	56.68	-1.44%	3,514,602
Apr 14, 2026	57.65	57.90	57.26	57.51	57.51	-2.01%	4,670,147
Apr 13, 2026	59.21	59.49	58.42	58.69	58.69	-0.20%	3,847,805
Apr 10, 2026	59.12	59.13	58.51	58.81	58.81	-0.07%	3,599,476
Apr 9, 2026	58.29	59.17	57.76	58.85	58.85	-1.83%	5,128,255
Apr 8, 2026	58.29	60.00	57.83	59.95	59.95	1.96%	4,547,214
Apr 7, 2026	59.03	59.25	58.62	58.80	58.80	0.15%	3,452,507
Apr 6, 2026	58.33	58.92	58.11	58.71	58.71	0.74%	4,260,602

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 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:

Jun 16, 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.