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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	56.33	56.26	56.26	56.42	56.06	3.29M
September 08, 2025	56.19	56.19	56.19	56.48	55.93	4.44M
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

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