British American Tobacco p.l.c. - BTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	58.6	57.51	57.51	58.74	57.48	3.56M
December 02, 2025	58.1	57.93	57.93	58.17	57.69	3.59M
December 01, 2025	58.56	58.13	58.13	58.63	58.09	3.28M
November 28, 2025	58.04	58.66	58.66	58.7	58	2.33M
November 26, 2025	57.08	57.81	57.81	57.87	57.03	3.4M
November 25, 2025	56.33	56.66	56.66	56.94	56.1	4.97M
November 24, 2025	55.55	54.78	54.78	55.62	54.72	3.46M
November 21, 2025	55.12	55.25	55.25	55.73	55.11	3.13M
November 20, 2025	54.97	54.75	54.75	55.03	54.51	2.67M
November 19, 2025	54.82	54.74	54.74	55.1	54.57	4.25M
November 18, 2025	54.69	54.86	54.86	55.22	54.33	6.04M
November 17, 2025	54.74	54.71	54.71	54.97	54.56	4.74M
November 14, 2025	53.63	54.13	54.13	54.13	53.33	3.47M
November 13, 2025	55.52	54.48	54.48	55.54	54.45	4.4M
November 12, 2025	55.76	55.82	55.82	56.03	55.64	2.22M
November 11, 2025	56.06	55.76	55.76	56.24	55.76	3.3M
November 10, 2025	54.84	55.42	55.42	55.49	54.56	4.28M
November 07, 2025	54.57	54.59	54.59	54.69	54.23	3.2M
November 06, 2025	54.13	54.21	54.21	54.73	54.13	4.55M
November 05, 2025	53.68	53.88	53.88	54.19	53.66	7.23M
November 04, 2025	52.65	52.98	52.98	53.02	52.43	4.43M
November 03, 2025	51.98	52.44	52.44	52.79	51.8	4.99M
October 31, 2025	51.15	51.19	51.19	51.52	51.03	3.38M
October 30, 2025	51.2	51.28	51.28	51.53	50.84	4.49M
October 29, 2025	52.23	51.72	51.72	52.43	51.62	3.15M
October 28, 2025	52.16	52.46	52.46	52.52	52.07	2.67M
October 27, 2025	52.69	52.09	52.09	52.77	52.09	3.03M
October 24, 2025	51.77	52.07	52.07	52.18	51.68	2.74M
October 23, 2025	51.48	51.85	51.85	51.95	51.31	4.4M
October 22, 2025	50.67	51.14	51.14	51.17	50.55	3.93M
October 21, 2025	51.16	50.39	50.39	51.16	49.88	4.52M
October 20, 2025	51.43	51.16	51.16	51.46	51.07	3.21M
October 17, 2025	51.38	51.62	51.62	51.7	51.24	4.04M
October 16, 2025	51.21	51.14	51.14	51.6	50.84	3.57M
October 15, 2025	50.64	50.75	50.75	51.04	50.59	3.33M
October 14, 2025	50.15	51.1	51.1	51.25	50.13	3.93M
October 13, 2025	50.97	50.81	50.81	51.15	50.64	3.26M
October 10, 2025	50.84	51.54	51.54	51.61	50.84	5.8M
October 09, 2025	51.35	51.36	51.36	51.36	50.91	4.1M
October 08, 2025	51.82	51.6	51.6	51.82	51.36	3.17M
October 07, 2025	51.39	51.98	51.98	52.1	51.36	3.84M
October 06, 2025	51.12	51.18	51.18	51.27	50.92	3.9M
October 03, 2025	51.57	51.24	51.24	51.79	51.18	4.11M
October 02, 2025	52.47	52.35	52.35	52.86	52.29	3.75M
October 01, 2025	53.18	52.28	52.28	53.21	52.24	3.95M
September 30, 2025	52.8	53.08	53.08	53.15	52.8	7.1M
September 29, 2025	52.85	52.83	52.83	52.94	52.3	3.17M
September 26, 2025	52.68	53	53	53.01	52.66	3.1M
September 25, 2025	53.02	52.35	52.35	53.1	52.31	4.48M
September 24, 2025	52.64	52.38	52.38	52.66	51.78	6.01M
September 23, 2025	53.3	53.19	53.19	53.34	52.6	5.59M
September 22, 2025	54.49	53.87	53.87	54.56	53.46	3.64M
September 19, 2025	54.99	54.7	54.7	55.05	54.37	5.49M
September 18, 2025	55.32	54.92	54.92	55.54	54.86	2.91M
September 17, 2025	56.14	56.03	56.03	56.27	55.85	2.93M
September 16, 2025	55.76	55.79	55.79	56	55.63	2.36M
September 15, 2025	56.56	56.03	56.03	56.68	55.83	4.2M
September 12, 2025	56.71	56.59	56.59	56.97	56.25	4.81M
September 11, 2025	56.43	57.31	57.31	57.43	56.33	3.5M
September 10, 2025	56.43	56.26	56.26	56.59	55.91	2.77M

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