British American Tobacco p.l.c. (JSE:BTI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 96,137
-555 (-0.57%)
At close: Apr 28, 2026
JSE:BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96,692.00 | 96,692.00 | 94,321.00 | 96,137.00 | 96,137.00 | -0.57% | 434,081 |
| Apr 24, 2026 | 95,252.00 | 97,743.00 | 95,223.00 | 96,692.00 | 96,692.00 | 3.21% | 592,181 |
| Apr 23, 2026 | 92,500.00 | 93,943.00 | 92,500.00 | 93,681.00 | 93,681.00 | 2.48% | 285,601 |
| Apr 22, 2026 | 91,154.00 | 91,906.00 | 90,725.00 | 91,418.00 | 91,418.00 | -0.16% | 259,858 |
| Apr 21, 2026 | 93,280.00 | 93,417.00 | 91,211.00 | 91,565.00 | 91,565.00 | -1.90% | 119,318 |
| Apr 20, 2026 | 92,000.00 | 93,564.00 | 91,636.00 | 93,340.00 | 93,340.00 | 3.31% | 183,810 |
| Apr 17, 2026 | 92,500.00 | 92,716.00 | 90,000.00 | 90,353.00 | 90,353.00 | -2.29% | 785,209 |
| Apr 16, 2026 | 92,928.00 | 93,510.00 | 91,561.00 | 92,474.00 | 92,474.00 | -0.87% | 382,691 |
| Apr 15, 2026 | 93,928.00 | 94,235.00 | 92,366.00 | 93,282.00 | 93,282.00 | -0.48% | 302,664 |
| Apr 14, 2026 | 95,700.00 | 95,700.00 | 91,606.00 | 93,729.00 | 93,729.00 | -3.24% | 803,488 |
| Apr 13, 2026 | 97,049.00 | 97,965.00 | 96,403.00 | 96,864.00 | 96,864.00 | 1.22% | 376,181 |
| Apr 10, 2026 | 95,971.00 | 96,957.00 | 95,692.00 | 95,692.00 | 95,692.00 | 0.69% | 143,414 |
| Apr 9, 2026 | 97,331.00 | 99,000.00 | 95,034.00 | 95,034.00 | 95,034.00 | -1.86% | 697,522 |
| Apr 8, 2026 | 97,949.00 | 98,903.00 | 94,283.00 | 96,831.00 | 96,831.00 | -2.78% | 1,707,934 |
| Apr 7, 2026 | 94,001.00 | 99,850.00 | 94,001.00 | 99,600.00 | 99,600.00 | 0.75% | 279,164 |
| Apr 2, 2026 | 97,403.00 | 99,064.00 | 97,403.00 | 98,862.00 | 98,862.00 | 2.82% | 242,157 |
| Apr 1, 2026 | 97,932.00 | 98,383.00 | 94,126.00 | 96,154.00 | 96,154.00 | -3.08% | 662,520 |
| Mar 31, 2026 | 99,702.00 | 100,536.00 | 99,208.00 | 99,208.00 | 99,208.00 | -0.74% | 326,938 |
| Mar 30, 2026 | 98,882.00 | 100,106.00 | 98,804.00 | 99,950.00 | 99,950.00 | 1.27% | 580,745 |
| Mar 27, 2026 | 98,950.00 | 99,208.00 | 97,515.00 | 98,700.00 | 98,700.00 | 0.66% | 713,621 |
| Mar 26, 2026 | 96,994.00 | 98,362.00 | 96,994.00 | 98,050.00 | 98,050.00 | 0.90% | 349,522 |
| Mar 25, 2026 | 97,300.00 | 97,450.00 | 96,238.00 | 97,172.00 | 97,172.00 | -1.15% | 493,232 |
| Mar 24, 2026 | 95,151.00 | 98,887.00 | 95,151.00 | 98,300.00 | 96,928.16 | 2.23% | 435,365 |
| Mar 23, 2026 | 97,382.00 | 97,953.00 | 95,500.00 | 96,159.00 | 94,817.04 | -1.01% | 814,183 |
| Mar 20, 2026 | 97,351.00 | 99,000.00 | 97,138.00 | 97,138.00 | 95,782.37 | -0.22% | 2,623,098 |
| Mar 19, 2026 | 98,000.00 | 98,967.00 | 96,921.00 | 97,350.00 | 95,991.41 | -0.65% | 2,285,825 |
| Mar 18, 2026 | 100,508.00 | 101,768.00 | 97,991.00 | 97,991.00 | 96,623.47 | -3.10% | 1,178,254 |
| Mar 17, 2026 | 101,200.00 | 102,700.00 | 100,521.00 | 101,128.00 | 99,716.69 | -1.16% | 713,796 |
| Mar 16, 2026 | 99,500.00 | 102,740.00 | 99,500.00 | 102,313.00 | 100,885.15 | 1.80% | 1,004,581 |
| Mar 13, 2026 | 97,551.00 | 100,901.00 | 97,551.00 | 100,507.00 | 99,104.36 | 1.14% | 658,500 |
| Mar 12, 2026 | 95,796.00 | 99,686.00 | 95,352.00 | 99,379.00 | 97,992.10 | 3.41% | 948,128 |
| Mar 11, 2026 | 97,000.00 | 97,081.00 | 95,822.00 | 96,104.00 | 94,762.80 | -0.30% | 417,682 |
| Mar 10, 2026 | 94,949.00 | 96,697.00 | 94,117.00 | 96,392.00 | 95,046.78 | 0.69% | 763,050 |
| Mar 9, 2026 | 93,601.00 | 96,474.00 | 93,601.00 | 95,728.00 | 94,392.05 | 0.60% | 806,783 |
| Mar 6, 2026 | 96,500.00 | 97,226.00 | 94,947.00 | 95,160.00 | 93,831.98 | -2.41% | 392,175 |
| Mar 5, 2026 | 99,054.00 | 99,431.00 | 97,514.00 | 97,514.00 | 96,153.13 | -1.52% | 692,254 |
| Mar 4, 2026 | 99,871.00 | 100,400.00 | 97,821.00 | 99,015.00 | 97,633.18 | -1.23% | 889,517 |
| Mar 3, 2026 | 98,950.00 | 100,673.00 | 98,800.00 | 100,250.00 | 98,850.94 | -0.07% | 956,263 |
| Mar 2, 2026 | 99,241.00 | 100,649.00 | 98,635.00 | 100,316.00 | 98,916.02 | 0.72% | 571,408 |
| Feb 27, 2026 | 99,000.00 | 99,799.00 | 97,307.00 | 99,600.00 | 98,210.01 | 0.35% | 657,844 |
| Feb 26, 2026 | 98,965.00 | 99,615.00 | 98,606.00 | 99,250.00 | 97,864.90 | 0.77% | 402,694 |
| Feb 25, 2026 | 98,440.00 | 99,099.00 | 97,329.00 | 98,490.00 | 97,115.50 | -0.01% | 331,366 |
| Feb 24, 2026 | 98,800.00 | 99,728.00 | 97,271.00 | 98,503.00 | 97,128.32 | -1.33% | 409,326 |
| Feb 23, 2026 | 99,300.00 | 99,832.00 | 97,678.00 | 99,832.00 | 98,438.78 | 0.58% | 511,511 |
| Feb 20, 2026 | 96,825.00 | 99,799.00 | 96,825.00 | 99,259.00 | 97,873.77 | 3.10% | 709,963 |
| Feb 19, 2026 | 95,100.00 | 96,681.00 | 94,170.00 | 96,278.00 | 94,934.37 | 1.88% | 1,139,873 |
| Feb 18, 2026 | 94,799.00 | 95,112.00 | 93,822.00 | 94,500.00 | 93,181.19 | 0.11% | 2,226,025 |
| Feb 17, 2026 | 93,150.00 | 94,862.00 | 93,136.00 | 94,400.00 | 93,082.58 | 0.98% | 483,650 |
| Feb 16, 2026 | 93,500.00 | 95,380.00 | 92,608.00 | 93,480.00 | 92,175.42 | -1.44% | 662,872 |
| Feb 13, 2026 | 94,881.00 | 98,248.00 | 94,052.00 | 94,845.00 | 93,521.37 | 0.36% | 1,214,524 |
| Feb 12, 2026 | 96,279.00 | 97,404.00 | 92,412.00 | 94,508.00 | 93,189.08 | -1.34% | 1,163,541 |
| Feb 11, 2026 | 95,108.00 | 96,279.00 | 94,711.00 | 95,790.00 | 94,453.18 | 0.64% | 575,673 |
| Feb 10, 2026 | 98,620.00 | 98,620.00 | 94,893.00 | 95,180.00 | 93,851.70 | -2.29% | 616,981 |
| Feb 9, 2026 | 99,500.00 | 100,547.00 | 97,409.00 | 97,409.00 | 96,049.59 | -2.95% | 427,645 |
| Feb 6, 2026 | 97,720.00 | 101,163.00 | 97,720.00 | 100,367.00 | 98,966.31 | 1.00% | 699,480 |
| Feb 5, 2026 | 98,101.00 | 99,870.00 | 97,527.00 | 99,374.00 | 97,987.17 | -0.03% | 429,406 |
| Feb 4, 2026 | 97,150.00 | 100,175.00 | 97,150.00 | 99,399.00 | 98,011.82 | 1.57% | 507,808 |
| Feb 3, 2026 | 96,223.00 | 98,570.00 | 96,223.00 | 97,858.00 | 96,492.32 | 0.48% | 440,272 |
| Feb 2, 2026 | 96,050.00 | 98,379.00 | 96,000.00 | 97,394.00 | 96,034.80 | 1.69% | 1,471,884 |
| Jan 30, 2026 | 93,150.00 | 96,299.00 | 93,150.00 | 95,780.00 | 94,443.32 | 0.96% | 1,134,406 |
| Jan 29, 2026 | 94,799.00 | 95,236.00 | 93,496.00 | 94,865.00 | 93,541.09 | -0.08% | 584,350 |
| Jan 28, 2026 | 95,100.00 | 95,418.00 | 94,339.00 | 94,940.00 | 93,615.05 | -0.43% | 499,668 |
| Jan 27, 2026 | 94,999.00 | 95,816.00 | 93,611.00 | 95,350.00 | 94,019.33 | 0.81% | 585,008 |
| Jan 26, 2026 | 93,650.00 | 95,449.00 | 93,650.00 | 94,580.00 | 93,260.07 | 0.15% | 607,714 |
| Jan 23, 2026 | 93,411.00 | 94,690.00 | 92,679.00 | 94,440.00 | 93,122.02 | 0.77% | 736,574 |
| Jan 22, 2026 | 92,321.00 | 95,000.00 | 92,321.00 | 93,718.00 | 92,410.10 | 1.42% | 1,044,521 |
| Jan 21, 2026 | 92,281.00 | 94,334.00 | 92,122.00 | 92,403.00 | 91,113.45 | -0.27% | 1,133,758 |
| Jan 20, 2026 | 95,441.00 | 96,268.00 | 92,650.00 | 92,650.00 | 91,357.01 | -3.44% | 790,524 |
| Jan 19, 2026 | 93,601.00 | 96,409.00 | 93,601.00 | 95,948.00 | 94,608.98 | 1.12% | 1,140,094 |
| Jan 16, 2026 | 94,041.00 | 96,202.00 | 94,041.00 | 94,886.00 | 93,561.80 | 0.41% | 925,524 |
| Jan 15, 2026 | 92,401.00 | 95,015.00 | 92,401.00 | 94,500.00 | 93,181.19 | 2.44% | 1,141,154 |
| Jan 14, 2026 | 91,850.00 | 93,285.00 | 91,559.00 | 92,250.00 | 90,962.59 | 0.95% | 1,893,576 |
| Jan 13, 2026 | 90,601.00 | 91,966.00 | 90,601.00 | 91,380.00 | 90,104.73 | 1.31% | 499,407 |
| Jan 12, 2026 | 89,920.00 | 91,241.00 | 89,920.00 | 90,200.00 | 88,941.20 | 1.19% | 530,909 |
| Jan 9, 2026 | 89,480.00 | 89,480.00 | 88,190.00 | 89,138.00 | 87,894.02 | -0.29% | 384,153 |
| Jan 8, 2026 | 88,960.00 | 89,414.00 | 87,360.00 | 89,400.00 | 88,152.36 | 1.71% | 428,579 |
| Jan 7, 2026 | 88,889.00 | 89,966.00 | 87,806.00 | 87,895.00 | 86,668.36 | -1.63% | 665,984 |
| Jan 6, 2026 | 90,393.00 | 90,400.00 | 89,121.00 | 89,355.00 | 88,107.99 | -0.62% | 881,865 |
| Jan 5, 2026 | 92,549.00 | 92,948.00 | 89,908.00 | 89,908.00 | 88,653.27 | -2.78% | 740,026 |
| Jan 2, 2026 | 96,420.00 | 96,420.00 | 91,216.00 | 92,479.00 | 91,188.39 | -1.75% | 211,624 |
| Dec 31, 2025 | 93,500.00 | 94,307.00 | 93,341.00 | 94,122.00 | 92,808.46 | 0.63% | 52,033 |
| Dec 30, 2025 | 97,000.00 | 97,000.00 | 93,357.00 | 93,532.00 | 92,226.70 | -0.36% | 129,812 |
| Dec 29, 2025 | 93,210.00 | 95,064.00 | 92,957.00 | 93,874.00 | 92,563.92 | 0.71% | 205,711 |
| Dec 24, 2025 | 96,499.00 | 96,499.00 | 93,210.00 | 93,210.00 | 91,909.19 | -1.80% | 82,457 |
| Dec 23, 2025 | 94,500.00 | 95,651.00 | 94,500.00 | 94,915.00 | 92,252.87 | -0.30% | 1,739,923 |
| Dec 22, 2025 | 94,340.00 | 95,277.00 | 93,956.00 | 95,200.00 | 92,529.87 | 1.15% | 1,553,667 |
| Dec 19, 2025 | 94,601.00 | 96,349.00 | 93,864.00 | 94,122.00 | 91,482.11 | -2.16% | 4,148,287 |
| Dec 18, 2025 | 95,688.00 | 96,413.00 | 95,055.00 | 96,200.00 | 93,501.82 | -0.02% | 2,136,084 |
| Dec 17, 2025 | 94,750.00 | 96,272.00 | 94,750.00 | 96,220.00 | 93,521.26 | -0.04% | 755,586 |
| Dec 15, 2025 | 95,520.00 | 96,897.00 | 95,321.00 | 96,260.00 | 93,560.14 | 1.12% | 631,453 |
| Dec 12, 2025 | 98,938.00 | 98,938.00 | 95,198.00 | 95,198.00 | 92,527.93 | -3.53% | 888,309 |
| Dec 11, 2025 | 99,230.00 | 99,549.00 | 98,300.00 | 98,680.00 | 95,912.27 | -0.32% | 2,140,387 |
| Dec 10, 2025 | 95,750.00 | 99,194.00 | 95,750.00 | 99,000.00 | 96,223.29 | 1.74% | 1,066,327 |
| Dec 9, 2025 | 96,840.00 | 99,531.00 | 92,816.00 | 97,305.00 | 94,575.83 | 0.63% | 1,322,476 |
| Dec 8, 2025 | 96,501.00 | 97,179.00 | 96,271.00 | 96,700.00 | 93,987.80 | -0.36% | 553,370 |
| Dec 5, 2025 | 97,881.00 | 98,144.00 | 96,678.00 | 97,050.00 | 94,327.98 | -1.02% | 517,091 |
| Dec 4, 2025 | 98,600.00 | 99,750.00 | 97,114.00 | 98,055.00 | 95,304.80 | -1.54% | 564,815 |
| Dec 3, 2025 | 98,685.00 | 100,401.00 | 98,339.00 | 99,588.00 | 96,794.80 | 0.59% | 321,396 |
| Dec 2, 2025 | 99,500.00 | 99,928.00 | 98,657.00 | 99,000.00 | 96,223.29 | -0.91% | 458,446 |
| Dec 1, 2025 | 98,922.00 | 100,152.00 | 98,593.00 | 99,912.00 | 97,109.71 | 0.60% | 609,900 |