NYSE : BTI
British American Tobacco p.l.c. — Price history
Consumer Staples · Tobacco · United Kingdom
Last price 61.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 133.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
British American Tobacco p.l.c. (BTI) closed at 61.52 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 61.79 | 62.27 | 61.25 | 61.52 | 4,774,170 | +0.74% |
| 2026-10-29 | 60.33 | 61.07 | 60.195 | 61.07 | 3,983,215 | +2.12% |
| 2026-10-28 | 59.92 | 60.19 | 59.75 | 59.8 | 3,837,249 | -0.05% |
| 2026-10-27 | 59.315 | 60.07 | 59.28 | 59.83 | 5,103,273 | -0.45% |
| 2026-10-26 | 59.38 | 60.58 | 59.37 | 60.1 | 6,348,998 | +1.04% |
| 2026-10-23 | 59.56 | 59.725 | 58.985 | 59.48 | 4,481,447 | -1.64% |
| 2026-10-22 | 59.51 | 60.505 | 59.28 | 60.47 | 7,023,459 | +2.67% |
| 2026-10-21 | 58.655 | 59.01 | 58.39 | 58.9 | 5,572,340 | -0.36% |
| 2026-10-20 | 58.935 | 59.545 | 58.85 | 59.11 | 6,371,332 | +1.03% |
| 2026-10-19 | 59.13 | 59.215 | 58.48 | 58.51 | 6,022,479 | -2.48% |
| 2026-10-16 | 59.03 | 60.02 | 58.97 | 60 | 13,318,742 | +3.45% |
| 2026-10-15 | 58.48 | 58.77 | 57.615 | 58 | 8,573,425 | +2.36% |
| 2026-10-14 | 56.18 | 56.67 | 55.785 | 56.66 | 4,325,518 | +1.81% |
| 2026-10-13 | 56.29 | 56.29 | 55.545 | 55.65 | 3,706,159 | +0.05% |
| 2026-10-12 | 55.64 | 55.915 | 55.42 | 55.62 | 2,796,805 | +0.22% |
| 2026-10-09 | 55.4 | 55.638 | 55.325 | 55.5 | 2,545,695 | +0.13% |
| 2026-10-08 | 54.79 | 55.555 | 54.74 | 55.43 | 3,413,702 | +2.84% |
| 2026-10-07 | 53.66 | 54.085 | 53.435 | 53.9 | 3,558,723 | +1.68% |
| 2026-10-06 | 53.02 | 53.265 | 52.9 | 53.01 | 4,706,291 | +0.25% |
| 2026-10-05 | 52.56 | 52.93 | 52.06 | 52.88 | 4,471,136 | +0.46% |
| 2026-10-02 | 52.6 | 52.88 | 52.18 | 52.64 | 4,378,585 | +0.52% |
| 2026-10-01 | 54.09 | 54.27 | 53.125 | 53.19 | 4,459,208 | -2.22% |
| 2026-09-30 | 55.23 | 55.26 | 54.36 | 54.4 | 4,707,618 | -0.82% |
| 2026-09-29 | 54.929 | 54.95 | 54.32 | 54.85 | 6,537,751 | -2.14% |
| 2026-09-28 | 55.82 | 56.31 | 55.62 | 56.05 | 3,768,942 | +0.75% |
| 2026-09-25 | 55.56 | 55.67 | 55.205 | 55.63 | 2,961,692 | -0.70% |
| 2026-09-24 | 56.29 | 56.52 | 55.915 | 56.02 | 3,875,792 | +0.30% |
| 2026-09-23 | 55.31 | 56.405 | 55.18 | 55.85 | 6,030,310 | +0.18% |
| 2026-09-22 | 56.24 | 56.42 | 55.43 | 55.75 | 4,292,754 | +0.00% |
| 2026-09-21 | 56.38 | 56.39 | 55.525 | 55.75 | 4,992,301 | -0.14% |
| 2026-09-18 | 55.68 | 56.105 | 55.6 | 55.83 | 3,085,652 | -0.34% |
| 2026-09-17 | 56.17 | 56.41 | 55.71 | 56.02 | 3,239,796 | -0.12% |
| 2026-09-16 | 56.54 | 56.99 | 55.94 | 56.09 | 3,487,624 | -0.76% |
| 2026-09-15 | 56.46 | 57.23 | 56.35 | 56.52 | 5,423,501 | -1.34% |
| 2026-09-14 | 57.12 | 57.5 | 56.985 | 57.29 | 8,680,070 | +3.71% |
| 2026-09-11 | 56.03 | 56.14 | 55.05 | 55.24 | 9,412,864 | +0.69% |
| 2026-09-10 | 55.25 | 55.39 | 54.72 | 54.86 | 10,766,340 | +0.98% |
| 2026-09-09 | 55.195 | 55.25 | 54.3 | 54.33 | 7,930,237 | -1.49% |
| 2026-09-08 | 55.5 | 55.97 | 55.08 | 55.15 | 5,391,060 | -0.36% |
| 2026-09-04 | 55.62 | 55.865 | 55.34 | 55.35 | 4,109,681 | -1.11% |
| 2026-09-03 | 56.11 | 56.56 | 55.7 | 55.97 | 3,664,521 | +0.52% |
| 2026-09-02 | 55.56 | 55.81 | 55.21 | 55.68 | 4,786,342 | -0.43% |
| 2026-09-01 | 56.17 | 56.725 | 55.8 | 55.92 | 3,707,310 | +0.63% |
| 2026-08-31 | 56.25 | 56.25 | 55.56 | 55.57 | 3,571,496 | -1.00% |
| 2026-08-28 | 56.51 | 56.61 | 55.94 | 56.13 | 4,137,938 | -0.27% |
| 2026-08-27 | 56.88 | 56.96 | 56.21 | 56.28 | 2,781,775 | -2.02% |
| 2026-08-26 | 56.74 | 57.83 | 56.73 | 57.44 | 3,621,355 | +1.72% |
| 2026-08-25 | 56.28 | 56.53 | 56.05 | 56.47 | 9,046,055 | -0.42% |
| 2026-08-24 | 56.4 | 57.21 | 56.38 | 56.71 | 5,627,956 | +0.89% |
| 2026-08-21 | 56.62 | 56.78 | 56.13 | 56.21 | 3,542,882 | -0.86% |
| 2026-08-20 | 56 | 57.02 | 56 | 56.7 | 4,635,568 | +1.29% |
| 2026-08-19 | 56.03 | 56.21 | 55.655 | 55.98 | 3,655,674 | -0.71% |
| 2026-08-18 | 56.64 | 56.71 | 56.105 | 56.38 | 4,324,934 | +1.17% |
| 2026-08-17 | 56.56 | 56.725 | 55.585 | 55.73 | 4,295,322 | -2.33% |
| 2026-08-14 | 56.74 | 57.13 | 56.56 | 57.06 | 4,128,204 | -0.51% |
| 2026-08-13 | 57.3 | 57.67 | 56.95 | 57.35 | 4,703,137 | +2.70% |
| 2026-08-12 | 56.59 | 56.81 | 55.65 | 55.84 | 5,983,818 | -1.71% |
| 2026-08-11 | 57.09 | 57.34 | 56.645 | 56.81 | 4,146,797 | -0.42% |
| 2026-08-10 | 58.15 | 58.164 | 56.85 | 57.05 | 4,176,913 | -3.84% |
| 2026-08-07 | 60.03 | 60.11 | 59.305 | 59.33 | 2,924,801 | +1.02% |
| 2026-08-06 | 59.59 | 59.65 | 58.46 | 58.73 | 2,888,661 | -0.91% |
| 2026-08-05 | 59.69 | 59.74 | 58.78 | 59.27 | 2,833,593 | +0.25% |
| 2026-08-04 | 60.26 | 60.26 | 58.96 | 59.12 | 3,478,091 | -0.74% |
| 2026-08-03 | 60.83 | 60.96 | 59.471 | 59.56 | 3,708,589 | -1.80% |
| 2026-07-31 | 61.03 | 61.82 | 60.32 | 60.65 | 4,615,246 | -1.69% |
| 2026-07-30 | 61.88 | 62.39 | 60.965 | 61.69 | 5,076,495 | -2.19% |
| 2026-07-29 | 62.775 | 63.34 | 62.65 | 63.07 | 4,465,954 | +1.24% |
| 2026-07-28 | 62.015 | 62.81 | 61.89 | 62.3 | 5,844,038 | +2.43% |
| 2026-07-27 | 60.63 | 61.02 | 60.25 | 60.82 | 2,856,100 | -0.23% |
| 2026-07-24 | 60.55 | 61.26 | 60.372 | 60.96 | 3,046,172 | +1.87% |
| 2026-07-23 | 60.68 | 60.81 | 59.32 | 59.84 | 4,642,493 | -3.58% |
| 2026-07-22 | 61.485 | 62.815 | 61.485 | 62.06 | 2,984,204 | +1.04% |
| 2026-07-21 | 62.19 | 62.34 | 61.25 | 61.42 | 3,523,818 | -1.71% |
| 2026-07-20 | 63.04 | 63.44 | 62.24 | 62.49 | 2,459,922 | -0.56% |
| 2026-07-17 | 62.84 | 63.67 | 62.16 | 62.84 | 6,119,495 | -0.51% |
| 2026-07-16 | 59.445 | 63.32 | 59.33 | 63.16 | 9,636,770 | +7.54% |
| 2026-07-15 | 58.555 | 59.6 | 58.45 | 58.73 | 3,853,179 | +0.91% |
| 2026-07-14 | 59.2 | 59.26 | 58.17 | 58.2 | 5,033,094 | -1.27% |
| 2026-07-13 | 59.2 | 59.295 | 58.57 | 58.95 | 3,371,395 | -1.78% |
| 2026-07-10 | 60.02 | 60.18 | 59.735 | 60.02 | 2,452,702 | -0.05% |
| 2026-07-09 | 61.1 | 61.52 | 60.68 | 60.87 | 2,234,742 | -0.85% |
| 2026-07-08 | 61.5 | 61.98 | 61.125 | 61.39 | 2,910,185 | -0.66% |
| 2026-07-07 | 61.92 | 62.26 | 61.47 | 61.8 | 4,703,259 | +0.55% |
| 2026-07-06 | 61.69 | 61.77 | 61.03 | 61.46 | 2,833,118 | -0.50% |
| 2026-07-02 | 61.99 | 62.6 | 61.41 | 61.77 | 3,475,000 | +2.00% |
| 2026-07-01 | 61 | 61.23 | 60.066 | 60.56 | 4,718,905 | -1.94% |
| 2026-06-30 | 62.79 | 63.03 | 61.665 | 61.76 | 15,278,163 | -1.56% |
| 2026-06-29 | 62.42 | 62.77 | 62.005 | 62.74 | 3,061,833 | -0.03% |
| 2026-06-26 | 63.1 | 63.14 | 62.425 | 62.76 | 3,827,382 | +0.45% |
| 2026-06-25 | 61.7 | 62.49 | 61.62 | 62.48 | 3,957,746 | +1.78% |
| 2026-06-24 | 61.19 | 61.77 | 60.93 | 61.39 | 3,628,457 | +1.07% |
| 2026-06-23 | 60.36 | 60.94 | 60.17 | 60.74 | 3,852,585 | +3.12% |
| 2026-06-22 | 58.53 | 59.38 | 58.285 | 58.9 | 4,910,827 | -0.02% |
| 2026-06-18 | 58.7 | 58.95 | 58.225 | 58.91 | 4,803,256 | -0.97% |
| 2026-06-17 | 60.45 | 60.53 | 59.355 | 59.49 | 3,646,337 | -3.08% |
| 2026-06-16 | 61.58 | 61.965 | 61.055 | 61.38 | 4,234,222 | +0.52% |
| 2026-06-15 | 62.13 | 62.4 | 60.955 | 61.06 | 6,058,226 | -2.02% |
| 2026-06-12 | 61.46 | 62.485 | 61.34 | 62.32 | 4,972,323 | +1.51% |
| 2026-06-11 | 61.57 | 61.98 | 60.995 | 61.39 | 4,665,328 | +0.44% |
| 2026-06-10 | 60.55 | 61.309 | 60.52 | 61.12 | 2,747,946 | +1.95% |
| 2026-06-09 | 59.925 | 60.29 | 59.1 | 59.95 | 4,130,832 | +0.44% |
| 2026-06-08 | 60.16 | 60.525 | 59.475 | 59.69 | 4,582,741 | -0.05% |
| 2026-06-05 | 58.25 | 60.38 | 58.25 | 59.72 | 5,043,873 | +3.23% |
| 2026-06-04 | 58.45 | 58.608 | 57.75 | 57.85 | 4,192,783 | -1.31% |
| 2026-06-03 | 59.66 | 60.26 | 58.57 | 58.62 | 4,310,904 | -3.04% |
| 2026-06-02 | 59.815 | 60.65 | 59.37 | 60.46 | 4,106,312 | -0.89% |
| 2026-06-01 | 62.09 | 62.24 | 60.99 | 61 | 3,291,368 | -1.28% |
| 2026-05-29 | 61.9 | 62 | 61.355 | 61.79 | 3,863,416 | -1.80% |
| 2026-05-28 | 63.74 | 63.9 | 62.855 | 62.92 | 2,710,250 | -1.75% |
| 2026-05-27 | 64.36 | 64.56 | 63.77 | 64.04 | 2,604,774 | -1.39% |
| 2026-05-26 | 66.24 | 66.35 | 64.63 | 64.94 | 3,553,869 | -0.64% |
| 2026-05-22 | 65.11 | 65.715 | 65.07 | 65.36 | 2,714,037 | -0.56% |
| 2026-05-21 | 65.23 | 66.49 | 65.2 | 65.73 | 3,258,803 | +0.66% |
| 2026-05-20 | 66.11 | 66.54 | 65.195 | 65.3 | 4,033,080 | -1.15% |
| 2026-05-19 | 65.975 | 66.37 | 65.36 | 66.06 | 3,479,856 | -0.44% |
| 2026-05-18 | 66.54 | 66.655 | 65.73 | 66.35 | 3,632,430 | +1.94% |
| 2026-05-15 | 65.775 | 65.91 | 64.63 | 65.09 | 4,293,959 | -2.41% |
| 2026-05-14 | 66.68 | 67.3 | 66.17 | 66.7 | 6,088,467 | +2.07% |
| 2026-05-13 | 64.18 | 65.47 | 64.18 | 65.35 | 7,107,070 | +2.69% |
| 2026-05-12 | 61.91 | 63.68 | 61.39 | 63.64 | 7,466,242 | +5.29% |