British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
62.65
-0.02 (-0.03%)
At close: Feb 27, 2026, 4:00 PM EST
62.86
+0.21 (0.34%)
After-hours: Feb 27, 2026, 7:53 PM EST
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.14 | 62.98 | 62.07 | 62.67 | 62.67 | -0.01% | 7,061,720 |
| Feb 26, 2026 | 62.47 | 63.03 | 62.45 | 62.67 | 62.67 | -0.57% | 4,558,713 |
| Feb 25, 2026 | 62.07 | 63.22 | 62.03 | 63.03 | 63.03 | 1.81% | 4,492,047 |
| Feb 24, 2026 | 62.00 | 62.01 | 60.95 | 61.91 | 61.91 | -0.31% | 4,490,387 |
| Feb 23, 2026 | 62.08 | 62.98 | 62.08 | 62.10 | 62.10 | 0.03% | 6,298,511 |
| Feb 20, 2026 | 61.93 | 62.30 | 61.52 | 62.08 | 62.08 | 1.79% | 5,220,712 |
| Feb 19, 2026 | 59.03 | 61.03 | 58.99 | 60.99 | 60.99 | 3.60% | 4,306,653 |
| Feb 18, 2026 | 59.29 | 59.35 | 58.70 | 58.87 | 58.87 | -0.07% | 5,158,748 |
| Feb 17, 2026 | 58.75 | 59.09 | 58.55 | 58.91 | 58.91 | -0.99% | 6,278,238 |
| Feb 13, 2026 | 59.60 | 59.99 | 59.09 | 59.50 | 59.50 | -1.83% | 6,639,183 |
| Feb 12, 2026 | 59.18 | 60.84 | 59.06 | 60.61 | 60.61 | 0.46% | 10,130,620 |
| Feb 11, 2026 | 60.27 | 61.00 | 60.08 | 60.33 | 60.33 | 0.23% | 4,324,645 |
| Feb 10, 2026 | 60.03 | 60.41 | 59.35 | 60.19 | 60.19 | -1.57% | 4,326,438 |
| Feb 9, 2026 | 61.80 | 61.86 | 60.69 | 61.15 | 61.15 | -2.63% | 5,375,269 |
| Feb 6, 2026 | 62.34 | 63.03 | 62.30 | 62.80 | 62.80 | 1.36% | 4,541,359 |
| Feb 5, 2026 | 61.54 | 62.18 | 61.38 | 61.96 | 61.96 | 0.54% | 5,186,048 |
| Feb 4, 2026 | 62.52 | 62.65 | 61.28 | 61.63 | 61.63 | -0.39% | 4,681,816 |
| Feb 3, 2026 | 61.11 | 62.04 | 60.95 | 61.87 | 61.87 | 1.44% | 5,236,052 |
| Feb 2, 2026 | 60.73 | 61.15 | 60.34 | 60.99 | 60.99 | 0.51% | 5,663,509 |
| Jan 30, 2026 | 60.11 | 60.78 | 59.69 | 60.68 | 60.68 | 0.76% | 7,094,687 |
| Jan 29, 2026 | 60.11 | 60.82 | 59.70 | 60.22 | 60.22 | 0.10% | 7,049,748 |
| Jan 28, 2026 | 59.62 | 60.21 | 59.59 | 60.16 | 60.16 | -0.30% | 4,832,680 |
| Jan 27, 2026 | 59.70 | 60.38 | 59.52 | 60.34 | 60.34 | 2.29% | 6,941,519 |
| Jan 26, 2026 | 59.30 | 59.56 | 58.76 | 58.99 | 58.99 | -0.29% | 3,728,920 |
| Jan 23, 2026 | 58.28 | 59.24 | 58.10 | 59.16 | 59.16 | 1.61% | 2,933,429 |
| Jan 22, 2026 | 58.03 | 58.54 | 57.74 | 58.22 | 58.22 | 0.88% | 3,197,235 |
| Jan 21, 2026 | 57.55 | 57.86 | 56.60 | 57.71 | 57.71 | 2.47% | 8,006,099 |
| Jan 20, 2026 | 56.87 | 57.37 | 56.31 | 56.32 | 56.32 | -3.26% | 5,936,913 |
| Jan 16, 2026 | 58.00 | 58.27 | 57.72 | 58.22 | 58.22 | 0.24% | 2,411,047 |
| Jan 15, 2026 | 57.82 | 58.27 | 57.66 | 58.08 | 58.08 | 1.11% | 2,934,729 |
| Jan 14, 2026 | 56.22 | 57.48 | 56.22 | 57.44 | 57.44 | 1.45% | 3,808,886 |
| Jan 13, 2026 | 55.65 | 56.68 | 55.65 | 56.62 | 56.62 | 1.69% | 2,346,074 |
| Jan 12, 2026 | 55.26 | 55.69 | 55.04 | 55.68 | 55.68 | 0.89% | 2,277,012 |
| Jan 9, 2026 | 53.70 | 55.24 | 53.66 | 55.19 | 55.19 | 2.60% | 3,698,567 |
| Jan 8, 2026 | 53.72 | 54.31 | 53.63 | 53.79 | 53.79 | 0.94% | 3,357,608 |
| Jan 7, 2026 | 53.78 | 53.79 | 53.28 | 53.29 | 53.29 | -1.42% | 5,128,110 |
| Jan 6, 2026 | 55.17 | 55.17 | 54.01 | 54.06 | 54.06 | -2.59% | 3,699,810 |
| Jan 5, 2026 | 55.67 | 55.68 | 54.53 | 55.50 | 55.50 | -1.86% | 3,983,498 |
| Jan 2, 2026 | 56.37 | 56.80 | 56.03 | 56.55 | 56.55 | -0.12% | 2,789,210 |
| Dec 31, 2025 | 56.53 | 56.76 | 56.49 | 56.62 | 56.62 | 0.12% | 1,371,828 |
| Dec 30, 2025 | 56.37 | 56.66 | 56.32 | 56.55 | 56.55 | -0.82% | 2,853,292 |
| Dec 29, 2025 | 56.91 | 57.31 | 56.70 | 57.02 | 56.28 | -0.44% | 2,393,971 |
| Dec 26, 2025 | 57.33 | 57.57 | 57.15 | 57.27 | 56.53 | 0.05% | 1,228,239 |
| Dec 24, 2025 | 57.06 | 57.41 | 56.96 | 57.24 | 56.50 | 0.35% | 900,369 |
| Dec 23, 2025 | 56.89 | 57.19 | 56.81 | 57.04 | 56.30 | 0.48% | 1,675,855 |
| Dec 22, 2025 | 56.86 | 57.20 | 56.54 | 56.77 | 56.03 | 0.57% | 2,701,258 |
| Dec 19, 2025 | 56.35 | 57.03 | 56.20 | 56.45 | 55.72 | -1.03% | 4,832,157 |
| Dec 18, 2025 | 57.23 | 57.62 | 57.02 | 57.04 | 56.30 | -0.23% | 2,131,058 |
| Dec 17, 2025 | 57.31 | 57.72 | 57.14 | 57.17 | 56.43 | -0.21% | 2,506,401 |
| Dec 16, 2025 | 57.76 | 57.85 | 57.22 | 57.29 | 56.55 | -0.78% | 2,040,614 |
| Dec 15, 2025 | 57.04 | 57.84 | 57.04 | 57.74 | 56.99 | 1.12% | 3,623,679 |
| Dec 12, 2025 | 57.13 | 57.22 | 56.31 | 57.10 | 56.36 | -2.18% | 4,109,819 |
| Dec 11, 2025 | 58.59 | 58.98 | 58.36 | 58.37 | 57.61 | -0.66% | 2,809,401 |
| Dec 10, 2025 | 57.82 | 58.83 | 57.82 | 58.76 | 58.00 | 2.57% | 4,010,133 |
| Dec 9, 2025 | 57.08 | 57.50 | 56.84 | 57.29 | 56.55 | -0.21% | 3,964,843 |
| Dec 8, 2025 | 57.01 | 57.69 | 56.76 | 57.41 | 56.67 | 0.70% | 3,828,863 |
| Dec 5, 2025 | 57.25 | 57.44 | 56.93 | 57.01 | 56.27 | -1.77% | 3,211,220 |
| Dec 4, 2025 | 57.94 | 58.25 | 57.83 | 58.04 | 57.29 | 0.92% | 6,577,954 |
| Dec 3, 2025 | 58.60 | 58.74 | 57.48 | 57.51 | 56.76 | -0.73% | 3,561,184 |
| Dec 2, 2025 | 58.10 | 58.17 | 57.69 | 57.93 | 57.18 | -0.34% | 3,594,338 |
| Dec 1, 2025 | 58.56 | 58.63 | 58.09 | 58.13 | 57.38 | -0.90% | 3,284,500 |
| Nov 28, 2025 | 58.04 | 58.70 | 58.00 | 58.66 | 57.90 | 1.47% | 2,328,497 |
| Nov 26, 2025 | 57.08 | 57.87 | 57.03 | 57.81 | 57.06 | 2.03% | 3,397,767 |
| Nov 25, 2025 | 56.33 | 56.94 | 56.10 | 56.66 | 55.93 | 3.43% | 4,967,336 |
| Nov 24, 2025 | 55.55 | 55.62 | 54.72 | 54.78 | 54.07 | -0.85% | 3,456,742 |
| Nov 21, 2025 | 55.12 | 55.73 | 55.11 | 55.25 | 54.53 | 0.91% | 3,130,080 |
| Nov 20, 2025 | 54.97 | 55.03 | 54.51 | 54.75 | 54.04 | 0.02% | 2,673,677 |
| Nov 19, 2025 | 54.82 | 55.10 | 54.57 | 54.74 | 54.03 | -0.22% | 4,252,205 |
| Nov 18, 2025 | 54.69 | 55.22 | 54.33 | 54.86 | 54.15 | 0.27% | 6,035,939 |
| Nov 17, 2025 | 54.74 | 54.97 | 54.56 | 54.71 | 54.00 | 1.07% | 4,736,189 |
| Nov 14, 2025 | 53.63 | 54.13 | 53.33 | 54.13 | 53.43 | -0.64% | 3,466,066 |
| Nov 13, 2025 | 55.52 | 55.54 | 54.45 | 54.48 | 53.77 | -2.40% | 4,401,593 |
| Nov 12, 2025 | 55.76 | 56.03 | 55.64 | 55.82 | 55.10 | 0.11% | 2,221,467 |
| Nov 11, 2025 | 56.06 | 56.24 | 55.76 | 55.76 | 55.04 | 0.61% | 3,301,810 |
| Nov 10, 2025 | 54.84 | 55.49 | 54.56 | 55.42 | 54.70 | 1.52% | 4,283,424 |
| Nov 7, 2025 | 54.57 | 54.69 | 54.23 | 54.59 | 53.88 | 0.70% | 3,204,246 |
| Nov 6, 2025 | 54.13 | 54.73 | 54.13 | 54.21 | 53.51 | 0.61% | 4,547,176 |
| Nov 5, 2025 | 53.68 | 54.19 | 53.66 | 53.88 | 53.18 | 1.70% | 7,230,467 |
| Nov 4, 2025 | 52.65 | 53.02 | 52.43 | 52.98 | 52.29 | 1.03% | 4,431,371 |
| Nov 3, 2025 | 51.98 | 52.79 | 51.80 | 52.44 | 51.76 | 2.44% | 4,990,234 |
| Oct 31, 2025 | 51.15 | 51.52 | 51.03 | 51.19 | 50.53 | -0.18% | 3,354,534 |
| Oct 30, 2025 | 51.20 | 51.53 | 50.84 | 51.28 | 50.62 | -0.85% | 4,489,877 |
| Oct 29, 2025 | 52.23 | 52.43 | 51.62 | 51.72 | 51.05 | -1.41% | 3,154,381 |
| Oct 28, 2025 | 52.16 | 52.52 | 52.07 | 52.46 | 51.78 | 0.71% | 2,673,959 |
| Oct 27, 2025 | 52.69 | 52.77 | 52.09 | 52.09 | 51.41 | 0.04% | 3,032,747 |
| Oct 24, 2025 | 51.77 | 52.18 | 51.68 | 52.07 | 51.40 | 0.42% | 2,740,319 |
| Oct 23, 2025 | 51.48 | 51.95 | 51.31 | 51.85 | 51.18 | 1.39% | 4,399,066 |
| Oct 22, 2025 | 50.67 | 51.17 | 50.54 | 51.14 | 50.48 | 1.49% | 3,926,472 |
| Oct 21, 2025 | 51.16 | 51.16 | 49.88 | 50.39 | 49.74 | -1.51% | 4,515,996 |
| Oct 20, 2025 | 51.43 | 51.46 | 51.07 | 51.16 | 50.50 | -0.89% | 3,209,660 |
| Oct 17, 2025 | 51.38 | 51.70 | 51.24 | 51.62 | 50.95 | 0.94% | 4,041,728 |
| Oct 16, 2025 | 51.21 | 51.60 | 50.84 | 51.14 | 50.48 | 0.77% | 3,573,495 |
| Oct 15, 2025 | 50.64 | 51.04 | 50.59 | 50.75 | 50.09 | -0.68% | 3,331,577 |
| Oct 14, 2025 | 50.15 | 51.25 | 50.13 | 51.10 | 50.44 | 0.57% | 3,930,376 |
| Oct 13, 2025 | 50.97 | 51.15 | 50.64 | 50.81 | 50.15 | -1.42% | 3,263,384 |
| Oct 10, 2025 | 50.84 | 51.61 | 50.84 | 51.54 | 50.87 | 0.35% | 5,798,388 |
| Oct 9, 2025 | 51.35 | 51.36 | 50.91 | 51.36 | 50.69 | -0.47% | 4,095,630 |
| Oct 8, 2025 | 51.82 | 51.82 | 51.36 | 51.60 | 50.93 | -0.73% | 3,174,763 |
| Oct 7, 2025 | 51.39 | 52.10 | 51.36 | 51.98 | 51.31 | 1.56% | 3,843,461 |
| Oct 6, 2025 | 51.12 | 51.27 | 50.92 | 51.18 | 50.52 | -0.12% | 3,900,812 |