British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
58.47
+1.15 (2.01%)
At close: Apr 28, 2026, 4:00 PM EDT
58.04
-0.43 (-0.74%)
Pre-market: Apr 29, 2026, 4:34 AM EDT
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.87 | 58.47 | 57.63 | 58.47 | 58.47 | 2.01% | 2,802,621 |
| Apr 27, 2026 | 57.66 | 58.07 | 57.27 | 57.32 | 57.32 | -1.33% | 2,633,523 |
| Apr 24, 2026 | 58.96 | 58.96 | 57.95 | 58.09 | 58.09 | 1.41% | 3,726,092 |
| Apr 23, 2026 | 56.69 | 57.44 | 56.69 | 57.28 | 57.28 | 1.98% | 4,379,253 |
| Apr 22, 2026 | 55.37 | 56.20 | 55.22 | 56.17 | 56.17 | 2.44% | 3,851,556 |
| Apr 21, 2026 | 56.32 | 56.47 | 54.83 | 54.83 | 54.83 | -3.91% | 4,199,076 |
| Apr 20, 2026 | 57.05 | 57.29 | 56.90 | 57.06 | 57.06 | 0.67% | 2,998,731 |
| Apr 17, 2026 | 55.93 | 56.69 | 55.58 | 56.68 | 56.68 | 0.96% | 4,127,190 |
| Apr 16, 2026 | 56.80 | 57.00 | 56.04 | 56.14 | 56.14 | -0.95% | 2,812,778 |
| Apr 15, 2026 | 57.21 | 57.37 | 56.62 | 56.68 | 56.68 | -1.44% | 3,510,653 |
| Apr 14, 2026 | 57.65 | 57.90 | 57.26 | 57.51 | 57.51 | -2.01% | 4,668,157 |
| Apr 13, 2026 | 59.21 | 59.49 | 58.42 | 58.69 | 58.69 | -0.20% | 3,847,444 |
| Apr 10, 2026 | 59.12 | 59.13 | 58.51 | 58.81 | 58.81 | -0.07% | 3,562,777 |
| Apr 9, 2026 | 58.29 | 59.17 | 57.76 | 58.85 | 58.85 | -1.83% | 5,051,356 |
| Apr 8, 2026 | 58.29 | 60.00 | 57.83 | 59.95 | 59.95 | 1.96% | 4,546,483 |
| Apr 7, 2026 | 59.03 | 59.25 | 58.62 | 58.80 | 58.80 | 0.15% | 3,450,841 |
| Apr 6, 2026 | 58.33 | 58.92 | 58.11 | 58.71 | 58.71 | 0.74% | 3,854,364 |
| Apr 2, 2026 | 58.02 | 58.75 | 57.81 | 58.28 | 58.28 | 0.67% | 5,467,530 |
| Apr 1, 2026 | 57.91 | 58.14 | 56.06 | 57.89 | 57.89 | -0.99% | 6,610,790 |
| Mar 31, 2026 | 58.86 | 58.96 | 57.60 | 58.47 | 58.47 | 0.36% | 5,287,402 |
| Mar 30, 2026 | 58.34 | 58.65 | 57.90 | 58.26 | 58.26 | 0.80% | 5,422,863 |
| Mar 27, 2026 | 57.47 | 58.23 | 57.30 | 57.80 | 57.80 | -0.79% | 3,736,655 |
| Mar 26, 2026 | 58.43 | 58.77 | 58.12 | 58.26 | 57.44 | -0.33% | 4,066,017 |
| Mar 25, 2026 | 58.15 | 58.65 | 58.07 | 58.45 | 57.62 | 1.19% | 3,103,161 |
| Mar 24, 2026 | 57.68 | 58.43 | 57.55 | 57.76 | 56.94 | -0.28% | 3,778,352 |
| Mar 23, 2026 | 57.25 | 58.13 | 56.97 | 57.92 | 57.10 | 0.96% | 4,808,953 |
| Mar 20, 2026 | 58.62 | 58.79 | 57.18 | 57.37 | 56.56 | -2.30% | 5,533,135 |
| Mar 19, 2026 | 57.94 | 58.88 | 57.88 | 58.72 | 57.89 | 1.08% | 5,045,545 |
| Mar 18, 2026 | 59.54 | 60.43 | 57.99 | 58.09 | 57.27 | -4.06% | 5,420,789 |
| Mar 17, 2026 | 61.02 | 61.38 | 60.46 | 60.55 | 59.69 | -0.64% | 5,135,528 |
| Mar 16, 2026 | 60.85 | 61.63 | 60.77 | 60.94 | 60.08 | 1.69% | 4,804,391 |
| Mar 13, 2026 | 59.98 | 60.42 | 59.73 | 59.93 | 59.08 | 0.07% | 7,056,230 |
| Mar 12, 2026 | 59.12 | 60.07 | 58.98 | 59.89 | 59.04 | 1.23% | 6,979,522 |
| Mar 11, 2026 | 59.24 | 59.33 | 58.54 | 59.16 | 58.32 | -0.42% | 6,389,671 |
| Mar 10, 2026 | 58.83 | 59.95 | 58.79 | 59.41 | 58.57 | 1.85% | 3,504,411 |
| Mar 9, 2026 | 57.74 | 58.61 | 57.29 | 58.33 | 57.50 | 0.79% | 4,117,600 |
| Mar 6, 2026 | 57.32 | 57.93 | 56.97 | 57.87 | 57.05 | -1.23% | 5,399,142 |
| Mar 5, 2026 | 59.43 | 59.52 | 58.03 | 58.59 | 57.76 | -3.97% | 6,625,031 |
| Mar 4, 2026 | 61.25 | 61.43 | 60.52 | 61.01 | 60.15 | 0.99% | 5,067,460 |
| Mar 3, 2026 | 60.68 | 60.85 | 59.42 | 60.41 | 59.55 | -2.75% | 7,055,082 |
| Mar 2, 2026 | 62.26 | 62.63 | 61.86 | 62.12 | 61.24 | -0.85% | 6,496,845 |
| Feb 27, 2026 | 62.14 | 62.98 | 62.07 | 62.65 | 61.76 | -0.03% | 7,846,170 |
| Feb 26, 2026 | 62.47 | 63.03 | 62.45 | 62.67 | 61.78 | -0.57% | 4,562,084 |
| Feb 25, 2026 | 62.07 | 63.22 | 62.03 | 63.03 | 62.14 | 1.81% | 4,499,959 |
| Feb 24, 2026 | 62.00 | 62.01 | 60.95 | 61.91 | 61.03 | -0.31% | 4,498,270 |
| Feb 23, 2026 | 62.08 | 62.98 | 62.08 | 62.10 | 61.22 | 0.03% | 6,299,621 |
| Feb 20, 2026 | 61.93 | 62.30 | 61.52 | 62.08 | 61.20 | 1.79% | 5,220,808 |
| Feb 19, 2026 | 59.03 | 61.03 | 58.99 | 60.99 | 60.13 | 3.60% | 4,542,858 |
| Feb 18, 2026 | 59.29 | 59.35 | 58.70 | 58.87 | 58.04 | -0.07% | 5,159,207 |
| Feb 17, 2026 | 58.75 | 59.09 | 58.55 | 58.91 | 58.08 | -0.99% | 6,281,061 |
| Feb 13, 2026 | 59.60 | 59.99 | 59.09 | 59.50 | 58.66 | -1.83% | 6,743,208 |
| Feb 12, 2026 | 59.18 | 60.84 | 59.06 | 60.61 | 59.75 | 0.46% | 10,264,802 |
| Feb 11, 2026 | 60.27 | 61.00 | 60.08 | 60.33 | 59.48 | 0.23% | 4,325,841 |
| Feb 10, 2026 | 60.03 | 60.41 | 59.35 | 60.19 | 59.34 | -1.57% | 4,360,244 |
| Feb 9, 2026 | 61.80 | 61.86 | 60.69 | 61.15 | 60.28 | -2.63% | 5,516,632 |
| Feb 6, 2026 | 62.34 | 63.03 | 62.30 | 62.80 | 61.91 | 1.36% | 4,542,025 |
| Feb 5, 2026 | 61.54 | 62.18 | 61.38 | 61.96 | 61.08 | 0.54% | 5,187,202 |
| Feb 4, 2026 | 62.52 | 62.65 | 61.28 | 61.63 | 60.76 | -0.39% | 4,684,121 |
| Feb 3, 2026 | 61.11 | 62.04 | 60.95 | 61.87 | 60.99 | 1.44% | 5,240,893 |
| Feb 2, 2026 | 60.73 | 61.15 | 60.34 | 60.99 | 60.13 | 0.51% | 5,664,955 |
| Jan 30, 2026 | 60.11 | 60.78 | 59.69 | 60.68 | 59.82 | 0.76% | 7,095,164 |
| Jan 29, 2026 | 60.11 | 60.82 | 59.70 | 60.22 | 59.37 | 0.10% | 7,050,542 |
| Jan 28, 2026 | 59.62 | 60.21 | 59.59 | 60.16 | 59.31 | -0.30% | 4,832,717 |
| Jan 27, 2026 | 59.70 | 60.38 | 59.52 | 60.34 | 59.49 | 2.29% | 6,943,138 |
| Jan 26, 2026 | 59.30 | 59.56 | 58.76 | 58.99 | 58.15 | -0.29% | 3,729,498 |
| Jan 23, 2026 | 58.28 | 59.24 | 58.10 | 59.16 | 58.32 | 1.61% | 3,077,860 |
| Jan 22, 2026 | 58.03 | 58.54 | 57.74 | 58.22 | 57.40 | 0.88% | 3,214,744 |
| Jan 21, 2026 | 57.55 | 57.86 | 56.60 | 57.71 | 56.89 | 2.47% | 8,040,840 |
| Jan 20, 2026 | 56.87 | 57.37 | 56.31 | 56.32 | 55.52 | -3.26% | 5,939,395 |
| Jan 16, 2026 | 58.00 | 58.27 | 57.72 | 58.22 | 57.40 | 0.24% | 2,416,299 |
| Jan 15, 2026 | 57.82 | 58.27 | 57.66 | 58.08 | 57.26 | 1.11% | 2,939,374 |
| Jan 14, 2026 | 56.22 | 57.48 | 56.22 | 57.44 | 56.63 | 1.45% | 3,811,472 |
| Jan 13, 2026 | 55.65 | 56.68 | 55.65 | 56.62 | 55.82 | 1.69% | 2,346,827 |
| Jan 12, 2026 | 55.26 | 55.69 | 55.04 | 55.68 | 54.89 | 0.89% | 2,282,288 |
| Jan 9, 2026 | 53.70 | 55.24 | 53.66 | 55.19 | 54.41 | 2.60% | 3,699,460 |
| Jan 8, 2026 | 53.72 | 54.31 | 53.63 | 53.79 | 53.03 | 0.94% | 3,360,083 |
| Jan 7, 2026 | 53.78 | 53.79 | 53.28 | 53.29 | 52.54 | -1.42% | 5,164,137 |
| Jan 6, 2026 | 55.17 | 55.17 | 54.01 | 54.06 | 53.29 | -2.59% | 3,704,546 |
| Jan 5, 2026 | 55.67 | 55.68 | 54.53 | 55.50 | 54.71 | -1.86% | 3,985,882 |
| Jan 2, 2026 | 56.37 | 56.80 | 56.03 | 56.55 | 55.75 | -0.12% | 2,790,308 |
| Dec 31, 2025 | 56.53 | 56.76 | 56.49 | 56.62 | 55.82 | 0.12% | 1,379,612 |
| Dec 30, 2025 | 56.37 | 56.66 | 56.32 | 56.55 | 55.75 | -0.82% | 2,853,546 |
| Dec 29, 2025 | 56.91 | 57.31 | 56.70 | 57.02 | 55.41 | -0.44% | 2,408,573 |
| Dec 26, 2025 | 57.33 | 57.57 | 57.15 | 57.27 | 55.65 | 0.05% | 1,228,239 |
| Dec 24, 2025 | 57.06 | 57.41 | 56.96 | 57.24 | 55.62 | 0.35% | 900,369 |
| Dec 23, 2025 | 56.89 | 57.19 | 56.81 | 57.04 | 55.43 | 0.48% | 1,675,855 |
| Dec 22, 2025 | 56.86 | 57.20 | 56.54 | 56.77 | 55.17 | 0.57% | 2,701,258 |
| Dec 19, 2025 | 56.35 | 57.03 | 56.20 | 56.45 | 54.86 | -1.03% | 4,832,157 |
| Dec 18, 2025 | 57.23 | 57.62 | 57.02 | 57.04 | 55.43 | -0.23% | 2,131,058 |
| Dec 17, 2025 | 57.31 | 57.72 | 57.14 | 57.17 | 55.56 | -0.21% | 2,506,401 |
| Dec 16, 2025 | 57.76 | 57.85 | 57.22 | 57.29 | 55.67 | -0.78% | 2,040,614 |
| Dec 15, 2025 | 57.04 | 57.84 | 57.04 | 57.74 | 56.11 | 1.12% | 3,623,679 |
| Dec 12, 2025 | 57.13 | 57.22 | 56.31 | 57.10 | 55.49 | -2.18% | 4,109,819 |
| Dec 11, 2025 | 58.59 | 58.98 | 58.36 | 58.37 | 56.72 | -0.66% | 2,809,401 |
| Dec 10, 2025 | 57.82 | 58.83 | 57.82 | 58.76 | 57.10 | 2.57% | 4,010,133 |
| Dec 9, 2025 | 57.08 | 57.50 | 56.84 | 57.29 | 55.67 | -0.21% | 3,964,843 |
| Dec 8, 2025 | 57.01 | 57.69 | 56.76 | 57.41 | 55.79 | 0.70% | 3,828,863 |
| Dec 5, 2025 | 57.25 | 57.44 | 56.93 | 57.01 | 55.40 | -1.77% | 3,211,220 |
| Dec 4, 2025 | 57.94 | 58.25 | 57.83 | 58.04 | 56.40 | 0.92% | 6,577,954 |
| Dec 3, 2025 | 58.60 | 58.74 | 57.48 | 57.51 | 55.89 | -0.73% | 3,561,184 |