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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.93	62.08	62.08	62.3	61.52	5.22M
February 19, 2026	59.03	60.99	60.99	61.03	58.99	4.54M
February 18, 2026	59.29	58.87	58.87	59.35	58.7	5.16M
February 17, 2026	58.75	58.91	58.91	59.09	58.55	6.28M
February 13, 2026	59.6	59.5	59.5	59.99	59.09	6.74M
February 12, 2026	59.18	60.61	60.61	60.84	59.06	10.26M
February 11, 2026	60.27	60.33	60.33	61	60.08	4.33M
February 10, 2026	60.03	60.19	60.19	60.41	59.35	4.36M
February 09, 2026	61.8	61.15	61.15	61.86	60.69	5.52M
February 06, 2026	62.34	62.8	62.8	63.03	62.3	4.54M
February 05, 2026	61.54	61.96	61.96	62.18	61.38	5.19M
February 04, 2026	62.52	61.63	61.63	62.65	61.28	4.68M
February 03, 2026	61.11	61.87	61.87	62.04	60.95	5.24M
February 02, 2026	60.73	60.99	60.99	61.15	60.34	5.67M
January 30, 2026	60.11	60.68	60.68	60.78	59.69	7.1M
January 29, 2026	60.11	60.22	60.22	60.82	59.7	7.05M
January 28, 2026	59.62	60.16	60.16	60.21	59.59	4.83M
January 27, 2026	59.7	60.34	60.34	60.38	59.52	6.94M
January 26, 2026	59.3	58.99	58.99	59.56	58.76	3.73M
January 23, 2026	58.28	59.16	59.16	59.24	58.1	3.08M
January 22, 2026	58.03	58.22	58.22	58.54	57.74	3.21M
January 21, 2026	57.55	57.71	57.71	57.86	56.6	8.04M
January 20, 2026	56.87	56.32	56.32	57.37	56.31	5.94M
January 16, 2026	58	58.22	58.22	58.27	57.72	2.42M
January 15, 2026	57.82	58.08	58.08	58.27	57.66	2.94M
January 14, 2026	56.22	57.44	57.44	57.48	56.22	3.81M
January 13, 2026	55.65	56.62	56.62	56.68	55.65	2.35M
January 12, 2026	55.26	55.68	55.68	55.69	55.04	2.28M
January 09, 2026	53.7	55.19	55.19	55.24	53.66	3.7M
January 08, 2026	53.72	53.79	53.79	54.31	53.63	3.36M
January 07, 2026	53.78	53.29	53.29	53.79	53.28	5.16M
January 06, 2026	55.17	54.06	54.06	55.17	54.01	3.7M
January 05, 2026	55.67	55.5	55.5	55.68	54.53	3.99M
January 02, 2026	56.37	56.55	56.55	56.8	56.03	2.79M
December 31, 2025	56.53	56.62	56.62	56.76	56.49	1.38M
December 30, 2025	56.37	56.55	56.55	56.66	56.32	2.85M
December 29, 2025	56.91	57.02	56.28	57.31	56.7	2.41M
December 26, 2025	57.33	57.27	57.27	57.57	57.15	1.23M
December 24, 2025	57.06	57.24	57.24	57.41	56.96	900,400
December 23, 2025	56.89	57.04	57.04	57.19	56.81	1.68M
December 22, 2025	56.86	56.77	56.77	57.2	56.54	2.7M
December 19, 2025	56.35	56.45	56.45	57.03	56.2	4.83M
December 18, 2025	57.23	57.04	57.04	57.62	57.02	2.13M
December 17, 2025	57.31	57.17	57.17	57.72	57.14	2.51M
December 16, 2025	57.76	57.29	57.29	57.85	57.22	2.04M
December 15, 2025	57.04	57.74	57.74	57.84	57.04	3.62M
December 12, 2025	57.13	57.1	57.1	57.22	56.31	4.11M
December 11, 2025	58.59	58.37	58.37	58.98	58.36	2.81M
December 10, 2025	57.82	58.76	58.76	58.83	57.82	4.01M
December 09, 2025	57.08	57.29	57.29	57.5	56.84	3.96M
December 08, 2025	57.01	57.41	57.41	57.69	56.76	3.83M
December 05, 2025	57.25	57.01	57.01	57.44	56.93	3.21M
December 04, 2025	57.94	58.04	58.04	58.25	57.83	6.58M
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

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