NYSE:BTI | Historical Stock Price | British American Tobacco p.l.c.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-04-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$2.37$9.21$35.84$139.45$542.561980-04-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.31$1.3112,000——
1983-12-29$1.22$1.2233,200——
1983-12-28$1.25$1.256,400——
1983-12-27$1.25$1.2544,000——
1983-12-23$1.25$1.255,600——
1983-12-22$1.19$1.1920,400——
1983-12-21$1.19$1.1923,600——
1983-12-20$1.19$1.1922,000——
1983-12-19$1.13$1.1325,200——
1983-12-16$1.09$1.0927,200——
1983-12-15$1.13$1.1320,000——
1983-12-14$1.16$1.1668,000——
1983-12-13$1.13$1.1312,400——
1983-12-12$1.16$1.1610,800——
1983-12-09$1.16$1.1624,400——
1983-12-08$1.16$1.167,200——
1983-12-07$1.19$1.1930,800——
1983-12-06$1.13$1.136,000——
1983-12-05$1.16$1.1610,400——
1983-12-02$1.16$1.1611,600——
1983-12-01$1.16$1.1615,200——
1983-11-30$1.16$1.1631,600——
1983-11-29$1.16$1.1633,200——
1983-11-28$1.09$1.0922,800——
1983-11-25$1.13$1.136,800——
1983-11-23$1.13$1.1310,000——
1983-11-22$1.09$1.0961,600——
1983-11-21$1.16$1.1642,400——
1983-11-18$1.13$1.1386,000——
1983-11-17$1.19$1.1946,400——
1983-11-16$1.22$1.2293,200——
1983-11-15$1.25$1.2557,600——
1983-11-14$1.22$1.2222,000——
1983-11-11$1.16$1.168,000——
1983-11-10$1.19$1.1912,400——
1983-11-09$1.19$1.195,600——
1983-11-08$1.22$1.227,200——
1983-11-07$1.22$1.2284,000——
1983-11-04$1.22$1.2256,000——
1983-11-03$1.19$1.1924,000——
1983-11-02$1.19$1.19146,000——
1983-11-01$1.16$1.1610,400——
1983-10-31$1.16$1.1615,200——
1983-10-28$1.16$1.1622,800——
1983-10-27$1.16$1.1620,000——
1983-10-26$1.13$1.13107,200——
1983-10-25$1.09$1.099,600——
1983-10-24$1.09$1.099,600——
1983-10-21$1.06$1.0618,800——
1983-10-20$1.06$1.0613,600——
1983-10-19$1.03$1.037,600——
1983-10-18$1.06$1.0610,800——
1983-10-17$1.09$1.0916,400——
1983-10-14$1.09$1.0954,800——
1983-10-13$1.13$1.1371,200——
1983-10-12$1.16$1.1643,600——
1983-10-11$1.16$1.16136,400——
1983-10-10$1.19$1.1999,200——
1983-10-07$1.16$1.1676,800——
1983-10-06$1.13$1.1394,000——
1983-10-05$1.03$1.0326,000——
1983-10-04$1.00$1.00150,800——
1983-10-03$1.13$1.1314,000——
1983-09-30$1.13$1.1355,200——
1983-09-29$1.13$1.132,400——
1983-09-28$1.06$1.06800——
1983-09-27$1.06$1.0621,600——
1983-09-26$1.13$1.1313,200——
1983-09-23$1.06$1.067,200——
1983-09-22$1.13$1.1312,000——
1983-09-21$1.06$1.063,200——
1983-09-20$1.00$1.0039,600——
1983-09-19$1.06$1.0631,200——
1983-09-16$1.06$1.061,200——
1983-09-15$1.06$1.063,200——
1983-09-14$1.00$1.005,600——
1983-09-13$1.00$1.006,400——
1983-09-12$1.13$1.1365,200——
1983-09-09$1.06$1.0610,800——
1983-09-08$1.13$1.1333,600——
1983-09-07$1.13$1.137,600——
1983-09-06$1.13$1.1317,600——
1983-09-02$1.06$1.0616,400——
1983-09-01$1.06$1.0617,600——
1983-08-31$1.06$1.0655,200——
1983-08-30$1.06$1.067,600——
1983-08-29$1.13$1.1316,400——
1983-08-26$1.13$1.1310,000——
1983-08-25$1.13$1.130——
1983-08-24$1.13$1.1310,400——
1983-08-23$1.13$1.1313,600——
1983-08-22$1.06$1.06408,400——
1983-08-19$1.13$1.139,200——
1983-08-18$1.13$1.134,800——
1983-08-17$1.06$1.0639,600——
1983-08-16$1.06$1.06424,000——
1983-08-15$1.13$1.1314,800——
1983-08-12$1.06$1.0613,200——
1983-08-11$1.06$1.0611,600——
1983-08-10$1.06$1.062,000——
1983-08-09$1.00$1.004,000——
1983-08-08$1.00$1.0030,400——
1983-08-05$1.00$1.009,200——
1983-08-04$1.06$1.0614,400——
1983-08-03$1.06$1.068,800——
1983-08-02$1.06$1.0611,600——
1983-08-01$1.00$1.0047,600——
1983-07-29$1.13$1.1311,600——
1983-07-28$1.06$1.063,600——
1983-07-27$1.13$1.1324,000——
1983-07-26$1.13$1.1319,200——
1983-07-25$1.13$1.1319,600——
1983-07-22$1.13$1.1336,400——
1983-07-21$1.19$1.1952,000——
1983-07-20$1.19$1.1910,800——
1983-07-19$1.19$1.194,400——
1983-07-18$1.13$1.1312,800——
1983-07-15$1.13$1.1315,600——
1983-07-14$1.06$1.0647,600——
1983-07-13$1.13$1.1332,400——
1983-07-12$1.19$1.1932,400——
1983-07-11$1.19$1.1951,200——
1983-07-08$1.19$1.195,200——
1983-07-07$1.13$1.1311,200——
1983-07-06$1.19$1.193,600——
1983-07-05$1.19$1.1966,000——
1983-07-01$1.25$1.255,200——
1983-06-30$1.25$1.255,200——
1983-06-29$1.19$1.1913,200——
1983-06-28$1.19$1.1963,600——
1983-06-27$1.25$1.2542,400——
1983-06-24$1.31$1.3122,800——
1983-06-23$1.13$1.1327,200——
1983-06-22$1.25$1.2587,200——
1983-06-21$1.31$1.3144,000——
1983-06-20$1.31$1.3121,200——
1983-06-17$1.25$1.2521,600——
1983-06-16$1.22$1.224,800——
1983-06-15$1.22$1.220——
1983-06-14$1.22$1.222,400——
1983-06-13$1.20$1.2019,200——
1983-06-10$1.22$1.2234,400——
1983-06-09$1.22$1.222,400——
1983-06-08$1.22$1.22105,600——
1983-06-07$1.22$1.224,800——
1983-06-06$1.20$1.2088,000——
1983-06-03$1.14$1.148,800——
1983-06-02$1.19$1.1918,400——
1983-06-01$1.23$1.238,800——
1983-05-31$1.25$1.2576,000——
1983-05-27$1.25$1.258,800——
1983-05-26$1.25$1.259,600——
1983-05-25$1.27$1.27800——
1983-05-24$1.27$1.276,400——
1983-05-23$1.23$1.239,600——
1983-05-20$1.23$1.236,400——
1983-05-19$1.23$1.232,400——
1983-05-18$1.23$1.234,000——
1983-05-17$1.22$1.220——
1983-05-16$1.22$1.224,800——
1983-05-13$1.23$1.238,000——
1983-05-12$1.23$1.231,600——
1983-05-11$1.23$1.2311,200——
1983-05-10$1.25$1.252,400——
1983-05-09$1.25$1.25250,400——
1983-05-06$1.27$1.2788,000——
1983-05-05$1.27$1.273,200——
1983-05-04$1.27$1.27800——
1983-05-03$1.27$1.278,000——
1983-05-02$1.25$1.252,400——
1983-04-29$1.27$1.2711,200——
1983-04-28$1.30$1.303,200——
1983-04-27$1.31$1.314,000——
1983-04-26$1.31$1.3112,800——
1983-04-25$1.31$1.31800——
1983-04-22$1.28$1.2810,400——
1983-04-21$1.31$1.3123,200——
1983-04-20$1.31$1.3139,200——
1983-04-19$1.34$1.342,400——
1983-04-18$1.31$1.310——
1983-04-15$1.31$1.311,600——
1983-04-14$1.34$1.340——
1983-04-13$1.34$1.340——
1983-04-12$1.34$1.341,600——
1983-04-11$1.36$1.3613,600——
1983-04-08$1.34$1.346,400——
1983-04-07$1.33$1.33800——
1983-04-06$1.13$1.130——
1983-04-05$1.13$1.130——
1983-04-04$1.13$1.130——
1983-03-31$1.13$1.130——
1983-03-30$1.13$1.13800——
1983-03-29$1.13$1.130——
1983-03-28$1.13$1.130——
1983-03-25$1.13$1.136,400——
1983-03-24$1.11$1.110——
1983-03-23$1.11$1.110——
1983-03-22$1.11$1.110——
1983-03-21$1.11$1.112,400——
1983-03-18$1.19$1.196,400——
1983-03-17$1.23$1.230——
1983-03-16$1.23$1.230——
1983-03-15$1.23$1.230——
1983-03-14$1.23$1.230——
1983-03-11$1.23$1.233,200——
1983-03-10$1.23$1.230——
1983-03-09$1.23$1.2316,000——
1983-03-08$1.17$1.1716,000——
1983-03-07$1.36$1.360——
1983-03-04$1.36$1.3637,600——
1983-03-03$1.28$1.280——
1983-03-02$1.28$1.280——
1983-03-01$1.28$1.280——
1983-02-28$1.28$1.280——
1983-02-25$1.28$1.280——
1983-02-24$1.28$1.280——
1983-02-23$1.28$1.281,600——
1983-02-22$1.31$1.310——
1983-02-18$1.31$1.310——
1983-02-17$1.31$1.31800——
1983-02-16$1.27$1.270——
1983-02-15$1.27$1.271,600——
1983-02-14$1.27$1.270——
1983-02-11$1.27$1.270——
1983-02-10$1.27$1.270——
1983-02-09$1.27$1.270——
1983-02-08$1.27$1.270——
1983-02-07$1.27$1.270——
1983-02-04$1.27$1.270——
1983-02-03$1.27$1.270——
1983-02-02$1.27$1.270——
1983-02-01$1.27$1.270——
1983-01-31$1.27$1.274,000——
1983-01-28$1.33$1.330——
1983-01-27$1.33$1.330——
1983-01-26$1.33$1.330——
1983-01-25$1.33$1.330——
1983-01-24$1.33$1.3310,400——
1983-01-21$1.31$1.310——
1983-01-20$1.31$1.311,600——
1983-01-19$1.33$1.330——
1983-01-18$1.33$1.330——
1983-01-17$1.33$1.330——
1983-01-14$1.33$1.330——
1983-01-13$1.33$1.330——
1983-01-12$1.33$1.33800——
1983-01-11$1.28$1.281,600——
1983-01-10$1.25$1.250——
1983-01-07$1.25$1.251,600——
1983-01-06$1.23$1.230——
1983-01-05$1.23$1.230——
1983-01-04$1.23$1.230——
1983-01-03$1.23$1.230——