British American Tobacco p.l.c. (JSE:BTI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 96,046
+886 (0.93%)
Last updated: Mar 9, 2026, 2:17 PM SAST
JSE:BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93,601.00 | 96,474.00 | 93,601.00 | 95,728.00 | 95,728.00 | 0.60% | 598,936 |
| Mar 6, 2026 | 96,500.00 | 97,226.00 | 94,947.00 | 95,160.00 | 95,160.00 | -2.41% | 392,175 |
| Mar 5, 2026 | 99,054.00 | 99,431.00 | 97,514.00 | 97,514.00 | 97,514.00 | -1.52% | 692,254 |
| Mar 4, 2026 | 99,871.00 | 100,400.00 | 97,821.00 | 99,015.00 | 99,015.00 | -1.23% | 889,517 |
| Mar 3, 2026 | 98,950.00 | 100,673.00 | 98,800.00 | 100,250.00 | 100,250.00 | -0.07% | 956,263 |
| Mar 2, 2026 | 99,241.00 | 100,649.00 | 98,635.00 | 100,316.00 | 100,316.00 | 0.72% | 571,408 |
| Feb 27, 2026 | 99,000.00 | 99,799.00 | 97,307.00 | 99,600.00 | 99,600.00 | 0.35% | 657,844 |
| Feb 26, 2026 | 98,965.00 | 99,615.00 | 98,606.00 | 99,250.00 | 99,250.00 | 0.77% | 402,694 |
| Feb 25, 2026 | 98,440.00 | 99,099.00 | 97,329.00 | 98,490.00 | 98,490.00 | -0.01% | 331,366 |
| Feb 24, 2026 | 98,800.00 | 99,728.00 | 97,271.00 | 98,503.00 | 98,503.00 | -1.33% | 309,326 |
| Feb 23, 2026 | 99,300.00 | 99,832.00 | 97,678.00 | 99,832.00 | 99,832.00 | 0.58% | 511,511 |
| Feb 20, 2026 | 96,825.00 | 99,799.00 | 96,825.00 | 99,259.00 | 99,259.00 | 3.10% | 709,963 |
| Feb 19, 2026 | 95,100.00 | 96,681.00 | 94,170.00 | 96,278.00 | 96,278.00 | 1.88% | 1,139,873 |
| Feb 18, 2026 | 94,799.00 | 95,112.00 | 93,822.00 | 94,500.00 | 94,500.00 | 0.11% | 590,962 |
| Feb 17, 2026 | 93,150.00 | 94,862.00 | 93,136.00 | 94,400.00 | 94,400.00 | 0.98% | 483,650 |
| Feb 16, 2026 | 93,500.00 | 95,380.00 | 92,608.00 | 93,480.00 | 93,480.00 | -1.44% | 662,872 |
| Feb 13, 2026 | 94,881.00 | 98,248.00 | 94,052.00 | 94,845.00 | 94,845.00 | 0.36% | 1,214,524 |
| Feb 12, 2026 | 96,279.00 | 97,404.00 | 92,412.00 | 94,508.00 | 94,508.00 | -1.34% | 1,163,541 |
| Feb 11, 2026 | 95,108.00 | 96,279.00 | 94,711.00 | 95,790.00 | 95,790.00 | 0.64% | 575,673 |
| Feb 10, 2026 | 98,620.00 | 98,620.00 | 94,893.00 | 95,180.00 | 95,180.00 | -2.29% | 616,981 |
| Feb 9, 2026 | 99,500.00 | 100,547.00 | 97,409.00 | 97,409.00 | 97,409.00 | -2.95% | 427,645 |
| Feb 6, 2026 | 97,720.00 | 101,163.00 | 97,720.00 | 100,367.00 | 100,367.00 | 1.00% | 699,480 |
| Feb 5, 2026 | 98,101.00 | 99,870.00 | 97,527.00 | 99,374.00 | 99,374.00 | -0.03% | 429,406 |
| Feb 4, 2026 | 97,150.00 | 100,175.00 | 97,150.00 | 99,399.00 | 99,399.00 | 1.57% | 507,808 |
| Feb 3, 2026 | 96,223.00 | 98,570.00 | 96,223.00 | 97,858.00 | 97,858.00 | 0.48% | 440,272 |
| Feb 2, 2026 | 96,050.00 | 98,379.00 | 96,000.00 | 97,394.00 | 97,394.00 | 1.69% | 1,285,290 |
| Jan 30, 2026 | 93,150.00 | 96,299.00 | 93,150.00 | 95,780.00 | 95,780.00 | 0.96% | 1,134,406 |
| Jan 29, 2026 | 94,799.00 | 95,236.00 | 93,496.00 | 94,865.00 | 94,865.00 | -0.08% | 584,350 |
| Jan 28, 2026 | 95,100.00 | 95,418.00 | 94,339.00 | 94,940.00 | 94,940.00 | -0.43% | 499,668 |
| Jan 27, 2026 | 94,999.00 | 95,816.00 | 93,611.00 | 95,350.00 | 95,350.00 | 0.81% | 585,008 |
| Jan 26, 2026 | 93,650.00 | 95,449.00 | 93,650.00 | 94,580.00 | 94,580.00 | 0.15% | 505,385 |
| Jan 23, 2026 | 93,411.00 | 94,690.00 | 92,679.00 | 94,440.00 | 94,440.00 | 0.77% | 653,815 |
| Jan 22, 2026 | 92,321.00 | 95,000.00 | 92,321.00 | 93,718.00 | 93,718.00 | 1.42% | 1,044,521 |
| Jan 21, 2026 | 92,281.00 | 94,334.00 | 92,122.00 | 92,403.00 | 92,403.00 | -0.27% | 1,133,758 |
| Jan 20, 2026 | 95,441.00 | 96,268.00 | 92,650.00 | 92,650.00 | 92,650.00 | -3.44% | 790,524 |
| Jan 19, 2026 | 93,601.00 | 96,409.00 | 93,601.00 | 95,948.00 | 95,948.00 | 1.12% | 1,140,094 |
| Jan 16, 2026 | 94,041.00 | 96,202.00 | 94,041.00 | 94,886.00 | 94,886.00 | 0.41% | 779,326 |
| Jan 15, 2026 | 92,401.00 | 95,015.00 | 92,401.00 | 94,500.00 | 94,500.00 | 2.44% | 1,141,154 |
| Jan 14, 2026 | 91,850.00 | 93,285.00 | 91,559.00 | 92,250.00 | 92,250.00 | 0.95% | 1,893,576 |
| Jan 13, 2026 | 90,601.00 | 91,966.00 | 90,601.00 | 91,380.00 | 91,380.00 | 1.31% | 499,407 |
| Jan 12, 2026 | 89,920.00 | 91,241.00 | 89,920.00 | 90,200.00 | 90,200.00 | 1.19% | 530,909 |
| Jan 9, 2026 | 89,480.00 | 89,480.00 | 88,190.00 | 89,138.00 | 89,138.00 | -0.29% | 384,153 |
| Jan 8, 2026 | 88,960.00 | 89,414.00 | 87,360.00 | 89,400.00 | 89,400.00 | 1.71% | 428,579 |
| Jan 7, 2026 | 88,889.00 | 89,966.00 | 87,806.00 | 87,895.00 | 87,895.00 | -1.63% | 665,984 |
| Jan 6, 2026 | 90,393.00 | 90,400.00 | 89,121.00 | 89,355.00 | 89,355.00 | -0.62% | 881,865 |
| Jan 5, 2026 | 92,549.00 | 92,948.00 | 89,908.00 | 89,908.00 | 89,908.00 | -2.78% | 740,026 |
| Jan 2, 2026 | 96,420.00 | 96,420.00 | 91,216.00 | 92,479.00 | 92,479.00 | -1.75% | 211,624 |
| Dec 31, 2025 | 93,500.00 | 94,307.00 | 93,341.00 | 94,122.00 | 94,122.00 | 0.63% | 52,033 |
| Dec 30, 2025 | 97,000.00 | 97,000.00 | 93,357.00 | 93,532.00 | 93,532.00 | -0.36% | 129,812 |
| Dec 29, 2025 | 93,210.00 | 95,064.00 | 92,957.00 | 93,874.00 | 93,874.00 | 0.71% | 205,711 |
| Dec 24, 2025 | 96,499.00 | 96,499.00 | 93,210.00 | 93,210.00 | 93,210.00 | -1.80% | 82,457 |
| Dec 23, 2025 | 94,500.00 | 95,651.00 | 94,500.00 | 94,915.00 | 93,558.54 | -0.30% | 1,591,839 |
| Dec 22, 2025 | 94,340.00 | 95,277.00 | 93,956.00 | 95,200.00 | 93,839.47 | 1.15% | 1,553,667 |
| Dec 19, 2025 | 94,601.00 | 96,349.00 | 93,864.00 | 94,122.00 | 92,776.87 | -2.16% | 4,148,287 |
| Dec 18, 2025 | 95,688.00 | 96,413.00 | 95,055.00 | 96,200.00 | 94,825.17 | -0.02% | 2,136,084 |
| Dec 17, 2025 | 94,750.00 | 96,272.00 | 94,750.00 | 96,220.00 | 94,844.89 | -0.04% | 755,586 |
| Dec 15, 2025 | 95,520.00 | 96,897.00 | 95,321.00 | 96,260.00 | 94,884.32 | 1.12% | 631,453 |
| Dec 12, 2025 | 98,938.00 | 98,938.00 | 95,198.00 | 95,198.00 | 93,837.49 | -3.53% | 888,309 |
| Dec 11, 2025 | 99,230.00 | 99,549.00 | 98,300.00 | 98,680.00 | 97,269.73 | -0.32% | 2,140,387 |
| Dec 10, 2025 | 95,750.00 | 99,194.00 | 95,750.00 | 99,000.00 | 97,585.16 | 1.74% | 1,066,327 |
| Dec 9, 2025 | 96,840.00 | 99,531.00 | 92,816.00 | 97,305.00 | 95,914.38 | 0.63% | 1,322,476 |
| Dec 8, 2025 | 96,501.00 | 97,179.00 | 96,271.00 | 96,700.00 | 95,318.03 | -0.36% | 553,370 |
| Dec 5, 2025 | 97,881.00 | 98,144.00 | 96,678.00 | 97,050.00 | 95,663.03 | -1.02% | 517,091 |
| Dec 4, 2025 | 98,600.00 | 99,750.00 | 97,114.00 | 98,055.00 | 96,653.66 | -1.54% | 564,815 |
| Dec 3, 2025 | 98,685.00 | 100,401.00 | 98,339.00 | 99,588.00 | 98,164.76 | 0.59% | 321,396 |
| Dec 2, 2025 | 99,500.00 | 99,928.00 | 98,657.00 | 99,000.00 | 97,585.16 | -0.91% | 458,446 |
| Dec 1, 2025 | 98,922.00 | 100,152.00 | 98,593.00 | 99,912.00 | 98,484.13 | 0.60% | 609,900 |
| Nov 28, 2025 | 97,180.00 | 99,800.00 | 97,180.00 | 99,320.00 | 97,900.59 | 1.36% | 864,740 |
| Nov 27, 2025 | 96,666.00 | 99,249.00 | 96,666.00 | 97,984.00 | 96,583.68 | 0.18% | 447,229 |
| Nov 26, 2025 | 98,299.00 | 98,302.00 | 97,020.00 | 97,807.00 | 96,409.21 | 0.21% | 659,751 |
| Nov 25, 2025 | 95,279.00 | 98,040.00 | 94,027.00 | 97,606.00 | 96,211.08 | 2.55% | 441,851 |
| Nov 24, 2025 | 95,931.00 | 96,953.00 | 94,000.00 | 95,175.00 | 93,814.82 | -0.79% | 482,461 |
| Nov 21, 2025 | 94,339.00 | 96,241.00 | 93,533.00 | 95,931.00 | 94,560.02 | 2.23% | 380,898 |
| Nov 20, 2025 | 92,684.00 | 95,593.00 | 92,684.00 | 93,835.00 | 92,493.97 | -0.11% | 470,297 |
| Nov 19, 2025 | 95,500.00 | 95,500.00 | 92,900.00 | 93,942.00 | 92,599.44 | -0.03% | 229,382 |
| Nov 18, 2025 | 94,000.00 | 95,472.00 | 92,627.00 | 93,969.00 | 92,626.06 | 0.81% | 323,977 |
| Nov 17, 2025 | 91,000.00 | 93,740.00 | 91,000.00 | 93,212.00 | 91,879.88 | 1.71% | 572,616 |
| Nov 14, 2025 | 93,525.00 | 94,006.00 | 91,250.00 | 91,644.00 | 90,334.29 | -2.68% | 350,807 |
| Nov 13, 2025 | 94,500.00 | 95,358.00 | 93,246.00 | 94,168.00 | 92,822.21 | -1.07% | 480,188 |
| Nov 12, 2025 | 95,422.00 | 96,104.00 | 94,888.00 | 95,185.00 | 93,824.68 | -0.81% | 653,251 |
| Nov 11, 2025 | 93,550.00 | 96,541.00 | 93,550.00 | 95,965.00 | 94,593.53 | 2.23% | 853,376 |
| Nov 10, 2025 | 94,990.00 | 95,071.00 | 93,345.00 | 93,871.00 | 92,529.46 | -0.73% | 265,022 |
| Nov 7, 2025 | 94,000.00 | 94,847.00 | 94,000.00 | 94,566.00 | 93,214.53 | 0.29% | 374,854 |
| Nov 6, 2025 | 93,800.00 | 94,337.00 | 93,427.00 | 94,296.00 | 92,948.39 | 0.87% | 444,441 |
| Nov 5, 2025 | 92,040.00 | 94,074.00 | 91,800.00 | 93,480.00 | 92,144.05 | 1.63% | 803,646 |
| Nov 4, 2025 | 90,120.00 | 92,387.00 | 90,120.00 | 91,980.00 | 90,665.48 | 2.35% | 548,677 |
| Nov 3, 2025 | 89,083.00 | 90,687.00 | 88,817.00 | 89,872.00 | 88,587.61 | 1.31% | 433,887 |
| Oct 31, 2025 | 89,160.00 | 89,449.00 | 87,758.00 | 88,712.00 | 87,444.19 | 0.40% | 262,440 |
| Oct 30, 2025 | 89,237.00 | 89,237.00 | 88,000.00 | 88,362.00 | 87,099.19 | -0.83% | 367,119 |
| Oct 29, 2025 | 90,495.00 | 90,495.00 | 88,694.00 | 89,100.00 | 87,826.64 | -0.64% | 272,308 |
| Oct 28, 2025 | 90,500.00 | 90,561.00 | 88,891.00 | 89,677.00 | 88,395.40 | -0.89% | 388,585 |
| Oct 27, 2025 | 88,887.00 | 90,801.00 | 88,887.00 | 90,483.00 | 89,189.88 | 1.39% | 504,546 |
| Oct 24, 2025 | 89,017.00 | 89,609.00 | 88,846.00 | 89,240.00 | 87,964.64 | 0.22% | 238,224 |
| Oct 23, 2025 | 88,437.00 | 90,101.00 | 87,903.00 | 89,045.00 | 87,772.43 | 0.55% | 336,551 |
| Oct 22, 2025 | 87,298.00 | 88,852.00 | 86,886.00 | 88,559.00 | 87,293.37 | 1.78% | 1,288,543 |
| Oct 21, 2025 | 87,947.00 | 88,689.00 | 86,858.00 | 87,006.00 | 85,762.57 | -1.26% | 409,479 |
| Oct 20, 2025 | 89,026.00 | 89,274.00 | 87,959.00 | 88,120.00 | 86,860.65 | -1.02% | 644,931 |
| Oct 17, 2025 | 89,231.00 | 90,010.00 | 88,713.00 | 89,026.00 | 87,753.70 | 1.01% | 344,220 |
| Oct 16, 2025 | 87,800.00 | 88,951.00 | 87,800.00 | 88,134.00 | 86,874.45 | 0.35% | 432,168 |
| Oct 15, 2025 | 88,700.00 | 88,700.00 | 86,663.00 | 87,826.00 | 86,570.85 | -1.22% | 368,045 |