British American Tobacco p.l.c. (JSE:BTI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 97,050
-1,005 (-1.02%)
At close: Dec 5, 2025
JSE:BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97,881.00 | 98,144.00 | 96,678.00 | 97,050.00 | 97,050.00 | -1.02% | 517,091 |
| Dec 4, 2025 | 98,600.00 | 99,750.00 | 97,114.00 | 98,055.00 | 98,055.00 | -1.54% | 564,815 |
| Dec 3, 2025 | 98,685.00 | 100,401.00 | 98,339.00 | 99,588.00 | 99,588.00 | 0.59% | 321,396 |
| Dec 2, 2025 | 99,500.00 | 99,928.00 | 98,657.00 | 99,000.00 | 99,000.00 | -0.91% | 458,446 |
| Dec 1, 2025 | 98,922.00 | 100,152.00 | 98,593.00 | 99,912.00 | 99,912.00 | 0.60% | 609,900 |
| Nov 28, 2025 | 97,180.00 | 99,800.00 | 97,180.00 | 99,320.00 | 99,320.00 | 1.36% | 864,740 |
| Nov 27, 2025 | 96,666.00 | 99,249.00 | 96,666.00 | 97,984.00 | 97,984.00 | 0.18% | 447,229 |
| Nov 26, 2025 | 98,299.00 | 98,302.00 | 97,020.00 | 97,807.00 | 97,807.00 | 0.21% | 659,751 |
| Nov 25, 2025 | 95,279.00 | 98,040.00 | 94,027.00 | 97,606.00 | 97,606.00 | 2.55% | 441,851 |
| Nov 24, 2025 | 95,931.00 | 96,953.00 | 94,000.00 | 95,175.00 | 95,175.00 | -0.79% | 482,461 |
| Nov 21, 2025 | 94,339.00 | 96,241.00 | 93,533.00 | 95,931.00 | 95,931.00 | 2.23% | 380,898 |
| Nov 20, 2025 | 92,684.00 | 95,593.00 | 92,684.00 | 93,835.00 | 93,835.00 | -0.11% | 470,297 |
| Nov 19, 2025 | 95,500.00 | 95,500.00 | 92,900.00 | 93,942.00 | 93,942.00 | -0.03% | 229,382 |
| Nov 18, 2025 | 94,000.00 | 95,472.00 | 92,627.00 | 93,969.00 | 93,969.00 | 0.81% | 323,977 |
| Nov 17, 2025 | 91,000.00 | 93,740.00 | 91,000.00 | 93,212.00 | 93,212.00 | 1.71% | 572,616 |
| Nov 14, 2025 | 93,525.00 | 94,006.00 | 91,250.00 | 91,644.00 | 91,644.00 | -2.68% | 350,807 |
| Nov 13, 2025 | 94,500.00 | 95,358.00 | 93,246.00 | 94,168.00 | 94,168.00 | -1.07% | 480,188 |
| Nov 12, 2025 | 95,422.00 | 96,104.00 | 94,888.00 | 95,185.00 | 95,185.00 | -0.81% | 653,251 |
| Nov 11, 2025 | 93,550.00 | 96,541.00 | 93,550.00 | 95,965.00 | 95,965.00 | 2.23% | 853,376 |
| Nov 10, 2025 | 94,990.00 | 95,071.00 | 93,345.00 | 93,871.00 | 93,871.00 | -0.73% | 265,022 |
| Nov 7, 2025 | 94,000.00 | 94,847.00 | 94,000.00 | 94,566.00 | 94,566.00 | 0.29% | 374,854 |
| Nov 6, 2025 | 93,800.00 | 94,337.00 | 93,427.00 | 94,296.00 | 94,296.00 | 0.87% | 444,441 |
| Nov 5, 2025 | 92,040.00 | 94,074.00 | 91,800.00 | 93,480.00 | 93,480.00 | 1.63% | 803,646 |
| Nov 4, 2025 | 90,120.00 | 92,387.00 | 90,120.00 | 91,980.00 | 91,980.00 | 2.35% | 548,677 |
| Nov 3, 2025 | 89,083.00 | 90,687.00 | 88,817.00 | 89,872.00 | 89,872.00 | 1.31% | 433,887 |
| Oct 31, 2025 | 89,160.00 | 89,449.00 | 87,758.00 | 88,712.00 | 88,712.00 | 0.40% | 262,440 |
| Oct 30, 2025 | 89,237.00 | 89,237.00 | 88,000.00 | 88,362.00 | 88,362.00 | -0.83% | 367,119 |
| Oct 29, 2025 | 90,495.00 | 90,495.00 | 88,694.00 | 89,100.00 | 89,100.00 | -0.64% | 272,308 |
| Oct 28, 2025 | 90,500.00 | 90,561.00 | 88,891.00 | 89,677.00 | 89,677.00 | -0.89% | 388,585 |
| Oct 27, 2025 | 88,887.00 | 90,801.00 | 88,887.00 | 90,483.00 | 90,483.00 | 1.39% | 504,546 |
| Oct 24, 2025 | 89,017.00 | 89,609.00 | 88,846.00 | 89,240.00 | 89,240.00 | 0.22% | 238,224 |
| Oct 23, 2025 | 88,437.00 | 90,101.00 | 87,903.00 | 89,045.00 | 89,045.00 | 0.55% | 336,551 |
| Oct 22, 2025 | 87,298.00 | 88,852.00 | 86,886.00 | 88,559.00 | 88,559.00 | 1.78% | 1,288,543 |
| Oct 21, 2025 | 87,947.00 | 88,689.00 | 86,858.00 | 87,006.00 | 87,006.00 | -1.26% | 409,479 |
| Oct 20, 2025 | 89,026.00 | 89,274.00 | 87,959.00 | 88,120.00 | 88,120.00 | -1.02% | 644,931 |
| Oct 17, 2025 | 89,231.00 | 90,010.00 | 88,713.00 | 89,026.00 | 89,026.00 | 1.01% | 344,220 |
| Oct 16, 2025 | 87,800.00 | 88,951.00 | 87,800.00 | 88,134.00 | 88,134.00 | 0.35% | 432,168 |
| Oct 15, 2025 | 88,700.00 | 88,700.00 | 86,663.00 | 87,826.00 | 87,826.00 | -1.22% | 368,045 |
| Oct 14, 2025 | 87,237.00 | 88,909.00 | 85,366.00 | 88,909.00 | 88,909.00 | 1.03% | 544,413 |
| Oct 13, 2025 | 88,340.00 | 89,054.00 | 87,651.00 | 88,000.00 | 88,000.00 | -0.05% | 379,879 |
| Oct 10, 2025 | 87,579.00 | 88,340.00 | 87,212.00 | 88,047.00 | 88,047.00 | 0.76% | 443,945 |
| Oct 9, 2025 | 88,674.00 | 89,151.00 | 87,201.00 | 87,385.00 | 87,385.00 | -1.04% | 436,197 |
| Oct 8, 2025 | 89,288.00 | 89,567.00 | 88,192.00 | 88,300.00 | 88,300.00 | -0.62% | 404,479 |
| Oct 7, 2025 | 87,915.00 | 89,900.00 | 87,915.00 | 88,855.00 | 88,855.00 | 1.22% | 382,545 |
| Oct 6, 2025 | 88,254.00 | 88,979.00 | 87,756.00 | 87,781.00 | 87,781.00 | -0.88% | 581,666 |
| Oct 3, 2025 | 88,949.00 | 89,675.00 | 88,423.00 | 88,560.00 | 88,560.00 | -0.78% | 475,801 |
| Oct 2, 2025 | 89,321.00 | 89,976.00 | 87,808.00 | 89,255.00 | 89,255.00 | 0.09% | 487,991 |
| Oct 1, 2025 | 90,230.00 | 90,230.00 | 89,171.00 | 89,175.00 | 89,175.00 | -2.24% | 296,953 |
| Sep 30, 2025 | 90,742.00 | 91,633.00 | 90,614.00 | 91,218.00 | 89,805.92 | 0.62% | 968,817 |
| Sep 29, 2025 | 91,422.00 | 91,884.00 | 90,265.00 | 90,656.00 | 89,252.62 | -1.00% | 655,072 |