British American Tobacco p.l.c. (BTI)
NYSE: BTI · Real-Time Price · USD
56.62
+0.07 (0.12%)
At close: Dec 31, 2025, 4:00 PM EST
57.10
+0.48 (0.85%)
After-hours: Dec 31, 2025, 7:57 PM EST
BTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |