British American Tobacco p.l.c. BTI
NYSE
$55.65+0.03 (+0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $55.62 | +0.22% | $55.64 | $55.92 | $55.42 | 2.80M |
| 2026-10-09 | $55.50 | +0.13% | $55.40 | $55.64 | $55.33 | 2.66M |
| 2026-10-08 | $55.43 | +2.84% | $54.79 | $55.56 | $54.74 | 3.42M |
| 2026-10-07 | $53.90 | +1.68% | $53.66 | $54.09 | $53.44 | 3.56M |
| 2026-10-06 | $53.01 | +0.25% | $53.02 | $53.27 | $52.90 | 4.75M |
| 2026-10-05 | $52.88 | +0.46% | $52.56 | $52.93 | $52.06 | 4.56M |
| 2026-10-02 | $52.64 | -1.03% | $52.60 | $52.88 | $52.18 | 4.41M |
| 2026-10-01 | $53.19 | -2.22% | $54.09 | $54.27 | $53.13 | 4.56M |
| 2026-09-30 | $54.40 | -0.82% | $55.23 | $55.26 | $54.36 | 4.71M |
| 2026-09-29 | $54.85 | -2.14% | $54.93 | $54.95 | $54.32 | 6.54M |
| 2026-09-28 | $56.05 | +0.75% | $55.82 | $56.31 | $55.62 | 3.77M |
| 2026-09-25 | $55.63 | -0.70% | $55.56 | $55.67 | $55.21 | 2.96M |
| 2026-09-24 | $56.02 | +0.30% | $56.29 | $56.52 | $55.92 | 3.88M |
| 2026-09-23 | $55.85 | +0.18% | $55.31 | $56.41 | $55.18 | 6.03M |
| 2026-09-22 | $55.75 | 0.00% | $56.24 | $56.42 | $55.43 | 4.29M |
| 2026-09-21 | $55.75 | -0.14% | $56.38 | $56.39 | $55.53 | 4.99M |
| 2026-09-18 | $55.83 | -0.34% | $55.68 | $56.11 | $55.60 | 3.09M |
| 2026-09-17 | $56.02 | -0.12% | $56.17 | $56.41 | $55.71 | 3.24M |
| 2026-09-16 | $56.09 | -0.76% | $56.54 | $56.99 | $55.94 | 3.49M |
| 2026-09-15 | $56.52 | -1.34% | $56.46 | $57.23 | $56.35 | 5.42M |
| 2026-09-14 | $57.29 | +3.71% | $57.12 | $57.50 | $56.99 | 8.68M |
| 2026-09-11 | $55.24 | +0.69% | $56.03 | $56.14 | $55.05 | 9.41M |
| 2026-09-10 | $54.86 | +0.98% | $55.25 | $55.39 | $54.72 | 10.77M |
| 2026-09-09 | $54.33 | -1.49% | $55.20 | $55.25 | $54.30 | 7.93M |
| 2026-09-08 | $55.15 | -0.36% | $55.50 | $55.97 | $55.08 | 5.39M |
| 2026-09-04 | $55.35 | -1.11% | $55.62 | $55.87 | $55.34 | 4.11M |
| 2026-09-03 | $55.97 | +0.52% | $56.11 | $56.56 | $55.70 | 3.66M |
| 2026-09-02 | $55.68 | -0.43% | $55.56 | $55.81 | $55.21 | 4.79M |
| 2026-09-01 | $55.92 | +0.63% | $56.17 | $56.73 | $55.80 | 3.71M |
| 2026-08-31 | $55.57 | -1.00% | $56.25 | $56.25 | $55.56 | 3.57M |
| 2026-08-28 | $56.13 | -0.27% | $56.51 | $56.61 | $55.94 | 4.14M |
| 2026-08-27 | $56.28 | -2.02% | $56.88 | $56.96 | $56.21 | 2.78M |
| 2026-08-26 | $57.44 | +1.72% | $56.74 | $57.83 | $56.73 | 3.62M |
| 2026-08-25 | $56.47 | -0.42% | $56.28 | $56.53 | $56.05 | 9.05M |
| 2026-08-24 | $56.71 | +0.89% | $56.40 | $57.21 | $56.38 | 5.63M |
| 2026-08-21 | $56.21 | -0.86% | $56.62 | $56.78 | $56.13 | 3.54M |
| 2026-08-20 | $56.70 | +1.29% | $56.00 | $57.02 | $56.00 | 4.64M |
| 2026-08-19 | $55.98 | -0.71% | $56.03 | $56.21 | $55.66 | 3.66M |
| 2026-08-18 | $56.38 | +1.17% | $56.64 | $56.71 | $56.11 | 4.32M |
| 2026-08-17 | $55.73 | -2.33% | $56.56 | $56.73 | $55.59 | 4.30M |
| 2026-08-14 | $57.06 | -0.51% | $56.74 | $57.13 | $56.56 | 4.13M |
| 2026-08-13 | $57.35 | +2.70% | $57.30 | $57.67 | $56.95 | 4.70M |
| 2026-08-12 | $55.84 | -1.71% | $56.59 | $56.81 | $55.65 | 5.98M |
| 2026-08-11 | $56.81 | -0.42% | $57.09 | $57.34 | $56.65 | 4.15M |
| 2026-08-10 | $57.05 | -3.84% | $58.15 | $58.16 | $56.85 | 4.18M |
| 2026-08-07 | $59.33 | +1.02% | $60.03 | $60.11 | $59.31 | 2.92M |
| 2026-08-06 | $58.73 | -0.91% | $59.59 | $59.65 | $58.46 | 2.89M |
| 2026-08-05 | $59.27 | +0.25% | $59.69 | $59.74 | $58.78 | 2.83M |
| 2026-08-04 | $59.12 | -0.74% | $60.26 | $60.26 | $58.96 | 3.48M |
| 2026-08-03 | $59.56 | -1.80% | $60.83 | $60.96 | $59.47 | 3.71M |
| 2026-07-31 | $60.65 | -1.69% | $61.03 | $61.82 | $60.32 | 4.62M |
| 2026-07-30 | $61.69 | -2.19% | $61.88 | $62.39 | $60.97 | 5.08M |
| 2026-07-29 | $63.07 | +1.24% | $62.78 | $63.34 | $62.65 | 4.47M |
| 2026-07-28 | $62.30 | +2.43% | $62.02 | $62.81 | $61.89 | 5.84M |
| 2026-07-27 | $60.82 | -0.23% | $60.63 | $61.02 | $60.25 | 2.86M |
| 2026-07-24 | $60.96 | +1.87% | $60.55 | $61.26 | $60.37 | 3.05M |
| 2026-07-23 | $59.84 | -3.58% | $60.68 | $60.81 | $59.32 | 4.64M |
| 2026-07-22 | $62.06 | +1.04% | $61.49 | $62.82 | $61.49 | 2.98M |
| 2026-07-21 | $61.42 | -1.71% | $62.19 | $62.34 | $61.25 | 3.52M |
| 2026-07-20 | $62.49 | -0.56% | $63.04 | $63.44 | $62.24 | 2.46M |
| 2026-07-17 | $62.84 | -0.51% | $62.84 | $63.67 | $62.16 | 6.12M |
| 2026-07-16 | $63.16 | +7.54% | $59.45 | $63.32 | $59.33 | 9.64M |
| 2026-07-15 | $58.73 | +0.91% | $58.56 | $59.60 | $58.45 | 3.85M |
| 2026-07-14 | $58.20 | -1.27% | $59.20 | $59.26 | $58.17 | 5.03M |
| 2026-07-13 | $58.95 | -1.78% | $59.20 | $59.30 | $58.57 | 3.37M |
| 2026-07-10 | $60.02 | -1.40% | $60.02 | $60.18 | $59.74 | 2.45M |
| 2026-07-09 | $60.87 | -0.85% | $61.10 | $61.52 | $60.68 | 2.23M |
| 2026-07-08 | $61.39 | -0.66% | $61.50 | $61.98 | $61.13 | 2.91M |
| 2026-07-07 | $61.80 | +0.55% | $61.92 | $62.26 | $61.47 | 4.70M |
| 2026-07-06 | $61.46 | -0.50% | $61.69 | $61.77 | $61.03 | 2.83M |
| 2026-07-02 | $61.77 | +2.00% | $61.99 | $62.60 | $61.41 | 3.47M |
| 2026-07-01 | $60.56 | -1.94% | $61.00 | $61.23 | $60.07 | 4.72M |
| 2026-06-30 | $61.76 | -1.56% | $62.79 | $63.03 | $61.67 | 15.28M |
| 2026-06-29 | $62.74 | -0.03% | $62.42 | $62.77 | $62.01 | 3.06M |
| 2026-06-26 | $62.76 | +0.45% | $63.10 | $63.14 | $62.43 | 3.83M |
| 2026-06-25 | $62.48 | +1.78% | $61.70 | $62.49 | $61.62 | 3.96M |
| 2026-06-24 | $61.39 | +1.07% | $61.19 | $61.77 | $60.93 | 3.63M |
| 2026-06-23 | $60.74 | +3.12% | $60.36 | $60.94 | $60.17 | 3.85M |
| 2026-06-22 | $58.90 | -0.02% | $58.53 | $59.38 | $58.29 | 4.91M |
| 2026-06-18 | $58.91 | -0.97% | $58.70 | $58.95 | $58.23 | 4.80M |
| 2026-06-17 | $59.49 | -3.08% | $60.45 | $60.53 | $59.36 | 3.65M |
| 2026-06-16 | $61.38 | +0.52% | $61.58 | $61.97 | $61.06 | 4.23M |
| 2026-06-15 | $61.06 | -2.02% | $62.13 | $62.40 | $60.96 | 6.06M |
| 2026-06-12 | $62.32 | +1.51% | $61.46 | $62.49 | $61.34 | 4.97M |
| 2026-06-11 | $61.39 | +0.44% | $61.57 | $61.98 | $61.00 | 4.67M |
| 2026-06-10 | $61.12 | +1.95% | $60.55 | $61.31 | $60.52 | 2.75M |
| 2026-06-09 | $59.95 | +0.44% | $59.93 | $60.29 | $59.10 | 4.13M |
| 2026-06-08 | $59.69 | -0.05% | $60.16 | $60.53 | $59.48 | 4.58M |
| 2026-06-05 | $59.72 | +3.23% | $58.25 | $60.38 | $58.25 | 5.04M |
| 2026-06-04 | $57.85 | -1.31% | $58.45 | $58.61 | $57.75 | 4.19M |