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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	55.88	56.02	56.02	56.05	55.39	5.07M
September 04, 2025	55.76	55.43	55.43	56.03	55.29	4.2M
September 03, 2025	54.52	55.08	55.08	55.31	54.49	7.89M
September 02, 2025	54.75	55.24	55.24	55.26	54.53	7.18M
August 29, 2025	56.62	56.89	56.89	56.92	56.37	3.81M
August 28, 2025	56.2	56.21	56.21	56.34	55.69	4.02M
August 27, 2025	56.9	56.77	56.77	56.95	56.58	3.52M
August 26, 2025	56.78	57.33	57.33	57.43	56.42	5.43M
August 25, 2025	58.14	57.8	57.8	58.76	57.76	4.35M
August 22, 2025	58.83	58.51	58.51	59.14	58.44	4.83M
August 21, 2025	58.82	59.27	59.27	59.29	58.73	4.23M
August 20, 2025	58.22	59.01	59.01	59.15	58.22	4.82M
August 19, 2025	57.39	57.47	57.47	57.61	57.13	3.28M
August 18, 2025	57.55	57.72	57.72	57.93	57.42	3.5M
August 15, 2025	56.7	57.15	57.15	57.18	56.51	4.01M
August 14, 2025	57.12	57.42	57.42	57.58	57.09	2.45M
August 13, 2025	57.24	57.11	57.11	57.44	56.72	4.68M
August 12, 2025	58.41	57.92	57.92	58.46	57.67	4M
August 11, 2025	57.6	58.33	58.33	58.35	57.56	6.31M
August 08, 2025	57.01	57.24	57.24	57.29	56.9	4.45M
August 07, 2025	56.2	56.69	56.69	56.71	56.07	4.56M
August 06, 2025	56.17	56.4	56.4	56.58	55.97	5.63M
August 05, 2025	55.69	55.84	55.84	56.13	55.69	5.99M
August 04, 2025	55.02	55.55	55.55	55.95	54.97	6.57M
August 01, 2025	54.54	54.35	54.35	54.91	54.15	5.77M
July 31, 2025	53.82	53.68	53.68	54.2	53.26	6.33M
July 30, 2025	52.57	53.16	53.16	53.48	52.52	7.78M
July 29, 2025	51.67	52.77	52.77	52.85	51.63	5.61M
July 28, 2025	51.98	51.78	51.78	52.01	51.51	5.27M
July 25, 2025	52.39	52.25	52.25	52.52	52.15	4.47M
July 24, 2025	52.66	52.62	52.62	52.98	52.52	4.56M
July 23, 2025	51.46	52.37	52.37	52.38	51.43	4.51M
July 22, 2025	52.13	52.22	52.22	52.42	51.47	5.34M
July 21, 2025	51.59	51.8	51.8	52.07	51.57	4.98M
July 18, 2025	51.18	51.59	51.59	51.63	50.99	6.06M
July 17, 2025	51.73	51.33	51.33	52.38	50.83	7.43M
July 16, 2025	51.6	52.27	52.27	52.38	51.36	6.75M
July 15, 2025	51.31	51.47	51.47	51.6	51.02	6.06M
July 14, 2025	51.31	51.34	51.34	51.89	51.13	6.55M
July 11, 2025	50.72	51.17	51.17	51.35	50.58	7.86M
July 10, 2025	49.87	50.82	50.82	50.85	49.81	10.29M
July 09, 2025	49.23	49.09	49.09	49.27	48.53	8.29M
July 08, 2025	48.05	47.93	47.93	48.37	47.55	5.53M
July 07, 2025	48.5	48.66	48.66	48.84	48.4	5.03M
July 03, 2025	48.03	48.38	48.38	48.42	47.97	4.32M
July 02, 2025	46.44	47.36	47.36	47.45	46.38	6.47M
July 01, 2025	47.2	46.69	46.69	47.38	46.47	5.84M
June 30, 2025	47.2	47.33	47.33	47.56	47.04	7.14M
June 27, 2025	47.1	46.96	46.96	47.13	46.57	6.89M
June 26, 2025	48.51	48.09	47.35	48.51	48	5.16M
June 25, 2025	48.06	47.76	47.03	48.22	47.74	5.8M
June 24, 2025	48.77	48.5	47.75	48.81	48.49	4.57M
June 23, 2025	48.32	48.76	48.01	48.89	48.22	4.24M
June 20, 2025	49.36	49	49	49.43	48.79	9.81M
June 18, 2025	49.17	49.34	49.34	49.56	49.1	7.69M
June 17, 2025	48.88	48.78	48.78	49.09	48.59	3.7M
June 16, 2025	49.27	49	49	49.58	48.93	7.49M
June 13, 2025	48.65	48.8	48.8	49.21	48.65	5.8M
June 12, 2025	48.9	48.6	48.6	49.05	48.24	7.05M
June 11, 2025	47.65	48.78	48.78	48.78	47.65	10.8M

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