British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
57.01
-1.03 (-1.77%)
At close: Dec 5, 2025, 4:00 PM EST
57.02
+0.01 (0.02%)
After-hours: Dec 5, 2025, 7:45 PM EST
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.25 | 57.44 | 56.93 | 57.01 | 57.01 | -1.77% | 3,201,189 |
| Dec 4, 2025 | 57.94 | 58.25 | 57.83 | 58.04 | 58.04 | 0.92% | 6,568,389 |
| Dec 3, 2025 | 58.60 | 58.74 | 57.48 | 57.51 | 57.51 | -0.73% | 3,558,660 |
| Dec 2, 2025 | 58.10 | 58.17 | 57.69 | 57.93 | 57.93 | -0.34% | 3,565,064 |
| Dec 1, 2025 | 58.56 | 58.63 | 58.09 | 58.13 | 58.13 | -0.90% | 3,261,536 |
| Nov 28, 2025 | 58.04 | 58.70 | 58.00 | 58.66 | 58.66 | 1.47% | 2,251,309 |
| Nov 26, 2025 | 57.08 | 57.87 | 57.03 | 57.81 | 57.81 | 2.03% | 3,323,404 |
| Nov 25, 2025 | 56.33 | 56.94 | 56.10 | 56.66 | 56.66 | 3.43% | 4,965,747 |
| Nov 24, 2025 | 55.55 | 55.62 | 54.72 | 54.78 | 54.78 | -0.85% | 3,449,896 |
| Nov 21, 2025 | 55.12 | 55.73 | 55.11 | 55.25 | 55.25 | 0.91% | 3,129,207 |
| Nov 20, 2025 | 54.97 | 55.03 | 54.51 | 54.75 | 54.75 | 0.02% | 2,673,560 |
| Nov 19, 2025 | 54.82 | 55.10 | 54.57 | 54.74 | 54.74 | -0.22% | 4,252,205 |
| Nov 18, 2025 | 54.69 | 55.22 | 54.33 | 54.86 | 54.86 | 0.27% | 6,035,939 |
| Nov 17, 2025 | 54.74 | 54.97 | 54.56 | 54.71 | 54.71 | 1.07% | 4,736,189 |
| Nov 14, 2025 | 53.63 | 54.13 | 53.33 | 54.13 | 54.13 | -0.64% | 3,466,066 |
| Nov 13, 2025 | 55.52 | 55.54 | 54.45 | 54.48 | 54.48 | -2.40% | 4,401,593 |
| Nov 12, 2025 | 55.76 | 56.03 | 55.64 | 55.82 | 55.82 | 0.11% | 2,221,467 |
| Nov 11, 2025 | 56.06 | 56.24 | 55.76 | 55.76 | 55.76 | 0.61% | 3,301,810 |
| Nov 10, 2025 | 54.84 | 55.49 | 54.56 | 55.42 | 55.42 | 1.52% | 4,283,424 |
| Nov 7, 2025 | 54.57 | 54.69 | 54.23 | 54.59 | 54.59 | 0.70% | 3,204,246 |
| Nov 6, 2025 | 54.13 | 54.73 | 54.13 | 54.21 | 54.21 | 0.61% | 4,547,176 |
| Nov 5, 2025 | 53.68 | 54.19 | 53.66 | 53.88 | 53.88 | 1.70% | 7,230,467 |
| Nov 4, 2025 | 52.65 | 53.02 | 52.43 | 52.98 | 52.98 | 1.03% | 4,431,371 |
| Nov 3, 2025 | 51.98 | 52.79 | 51.80 | 52.44 | 52.44 | 2.44% | 4,990,234 |
| Oct 31, 2025 | 51.15 | 51.52 | 51.03 | 51.19 | 51.19 | -0.18% | 3,354,534 |
| Oct 30, 2025 | 51.20 | 51.53 | 50.84 | 51.28 | 51.28 | -0.85% | 4,489,877 |
| Oct 29, 2025 | 52.23 | 52.43 | 51.62 | 51.72 | 51.72 | -1.41% | 3,154,381 |
| Oct 28, 2025 | 52.16 | 52.52 | 52.07 | 52.46 | 52.46 | 0.71% | 2,673,959 |
| Oct 27, 2025 | 52.69 | 52.77 | 52.09 | 52.09 | 52.09 | 0.04% | 3,032,747 |
| Oct 24, 2025 | 51.77 | 52.18 | 51.68 | 52.07 | 52.07 | 0.42% | 2,740,319 |
| Oct 23, 2025 | 51.48 | 51.95 | 51.31 | 51.85 | 51.85 | 1.39% | 4,399,066 |
| Oct 22, 2025 | 50.67 | 51.17 | 50.54 | 51.14 | 51.14 | 1.49% | 3,926,472 |
| Oct 21, 2025 | 51.16 | 51.16 | 49.88 | 50.39 | 50.39 | -1.51% | 4,515,996 |
| Oct 20, 2025 | 51.43 | 51.46 | 51.07 | 51.16 | 51.16 | -0.89% | 3,209,660 |
| Oct 17, 2025 | 51.38 | 51.70 | 51.24 | 51.62 | 51.62 | 0.94% | 4,041,728 |
| Oct 16, 2025 | 51.21 | 51.60 | 50.84 | 51.14 | 51.14 | 0.77% | 3,573,495 |
| Oct 15, 2025 | 50.64 | 51.04 | 50.59 | 50.75 | 50.75 | -0.68% | 3,331,577 |
| Oct 14, 2025 | 50.15 | 51.25 | 50.13 | 51.10 | 51.10 | 0.57% | 3,930,376 |
| Oct 13, 2025 | 50.97 | 51.15 | 50.64 | 50.81 | 50.81 | -1.42% | 3,263,384 |
| Oct 10, 2025 | 50.84 | 51.61 | 50.84 | 51.54 | 51.54 | 0.35% | 5,798,388 |
| Oct 9, 2025 | 51.35 | 51.36 | 50.91 | 51.36 | 51.36 | -0.47% | 4,095,630 |
| Oct 8, 2025 | 51.82 | 51.82 | 51.36 | 51.60 | 51.60 | -0.73% | 3,174,763 |
| Oct 7, 2025 | 51.39 | 52.10 | 51.36 | 51.98 | 51.98 | 1.56% | 3,843,461 |
| Oct 6, 2025 | 51.12 | 51.27 | 50.92 | 51.18 | 51.18 | -0.12% | 3,900,812 |
| Oct 3, 2025 | 51.57 | 51.79 | 51.18 | 51.24 | 51.24 | -2.12% | 4,107,641 |
| Oct 2, 2025 | 52.47 | 52.86 | 52.29 | 52.35 | 51.61 | 0.13% | 3,745,025 |
| Oct 1, 2025 | 53.18 | 53.21 | 52.24 | 52.28 | 51.54 | -1.51% | 3,948,659 |
| Sep 30, 2025 | 52.80 | 53.15 | 52.80 | 53.08 | 52.33 | 0.47% | 7,100,250 |
| Sep 29, 2025 | 52.85 | 52.94 | 52.30 | 52.83 | 52.08 | -0.32% | 3,173,973 |
| Sep 26, 2025 | 52.68 | 53.01 | 52.66 | 53.00 | 52.25 | 1.24% | 3,096,021 |