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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.25$2.25763,600——
1985-12-30$2.28$2.281,032,400——
1985-12-27$2.28$2.28649,600——
1985-12-26$2.25$2.25265,200——
1985-12-24$2.25$2.2542,800——
1985-12-23$2.22$2.221,212,400——
1985-12-20$2.22$2.221,237,200——
1985-12-19$2.22$2.222,720,000——
1985-12-18$2.16$2.163,779,600——
1985-12-17$2.19$2.193,046,800——
1985-12-16$2.22$2.222,028,400——
1985-12-13$2.19$2.192,907,200——
1985-12-12$2.13$2.12189,200——
1985-12-11$2.09$2.09537,600——
1985-12-10$2.13$2.12492,800——
1985-12-09$2.09$2.09685,200——
1985-12-06$2.06$2.06670,000——
1985-12-05$2.06$2.06770,800——
1985-12-04$2.03$2.03186,000——
1985-12-03$2.06$2.06125,600——
1985-12-02$2.03$2.03676,400——
1985-11-29$2.06$2.06807,600——
1985-11-27$2.03$2.03166,400——
1985-11-26$2.06$2.06130,000——
1985-11-25$2.06$2.06246,000——
1985-11-22$2.09$2.09608,800——
1985-11-21$2.09$2.09332,400——
1985-11-20$2.06$2.06376,000——
1985-11-19$2.09$2.092,080,000——
1985-11-18$2.06$2.06516,000——
1985-11-15$2.09$2.09355,200——
1985-11-14$2.09$2.09350,800——
1985-11-13$2.13$2.121,056,800——
1985-11-12$2.09$2.09807,600——
1985-11-11$2.09$2.0958,400——
1985-11-08$2.13$2.12557,200——
1985-11-07$2.13$2.122,570,000——
1985-11-06$2.19$2.193,262,400——
1985-11-05$2.13$2.123,074,800——
1985-11-04$2.06$2.061,302,800——
1985-11-01$2.00$2.00288,000——
1985-10-31$2.03$2.033,045,200——
1985-10-30$1.97$1.97552,000——
1985-10-29$2.03$2.031,194,800——
1985-10-28$1.94$1.94292,800——
1985-10-25$1.94$1.94211,600——
1985-10-24$1.88$1.87227,200——
1985-10-23$1.88$1.871,602,000——
1985-10-22$1.84$1.843,168,000——
1985-10-21$1.81$1.811,404,400——
1985-10-18$1.88$1.876,553,600——
1985-10-17$1.84$1.84450,800——
1985-10-16$1.88$1.872,986,400——
1985-10-15$1.84$1.842,668,800——
1985-10-14$1.88$1.871,156,800——
1985-10-11$1.88$1.87988,800——
1985-10-10$1.88$1.871,422,000——
1985-10-09$1.91$1.911,543,600——
1985-10-08$1.88$1.87734,800——
1985-10-07$1.94$1.943,246,800——
1985-10-04$1.94$1.94578,400——
1985-10-03$1.91$1.91187,200——
1985-10-02$1.91$1.911,489,600——
1985-10-01$1.84$1.841,566,000——
1985-09-30$1.81$1.811,100,000——
1985-09-26$1.84$1.84218,400——
1985-09-25$1.84$1.84856,800——
1985-09-24$1.88$1.87456,000——
1985-09-23$1.91$1.912,229,600——
1985-09-20$1.84$1.84115,600——
1985-09-19$1.84$1.841,851,200——
1985-09-18$1.81$1.81541,200——
1985-09-17$1.81$1.812,728,000——
1985-09-16$1.88$1.871,016,400——
1985-09-13$1.84$1.843,818,800——
1985-09-12$1.84$1.845,730,000——
1985-09-11$1.84$1.844,236,400——
1985-09-10$2.13$2.12837,600——
1985-09-09$2.16$2.16142,800——
1985-09-06$2.19$2.19280,400——
1985-09-05$2.19$2.19126,400——
1985-09-04$2.19$2.19890,000——
1985-09-03$2.22$2.22421,200——
1985-08-30$2.19$2.19556,400——
1985-08-29$2.16$2.16686,800——
1985-08-28$2.13$2.12445,200——
1985-08-27$2.13$2.12378,800——
1985-08-26$2.13$2.12178,800——
1985-08-23$2.16$2.161,565,200——
1985-08-22$2.09$2.09126,800——
1985-08-21$2.09$2.09517,600——
1985-08-20$2.09$2.09580,000——
1985-08-19$2.09$2.09434,800——
1985-08-16$2.09$2.091,125,600——
1985-08-15$2.13$2.122,308,800——
1985-08-14$2.09$2.09219,600——
1985-08-13$2.09$2.091,293,200——
1985-08-12$2.09$2.09435,200——
1985-08-09$2.13$2.12355,200——
1985-08-08$2.09$2.091,147,200——
1985-08-07$2.09$2.09446,400——
1985-08-06$2.13$2.12591,200——
1985-08-05$2.09$2.09441,600——
1985-08-02$2.16$2.16419,600——
1985-08-01$2.13$2.12532,800——
1985-07-31$2.13$2.12818,000——
1985-07-30$2.09$2.09206,800——
1985-07-29$2.06$2.06350,000——
1985-07-26$2.09$2.09536,000——
1985-07-25$2.09$2.09296,000——
1985-07-24$2.09$2.09775,600——
1985-07-23$2.13$2.122,269,200——
1985-07-22$2.16$2.16392,800——
1985-07-19$2.16$2.16972,000——
1985-07-18$2.16$2.162,348,000——
1985-07-17$2.19$2.193,671,600——
1985-07-16$2.16$2.162,302,800——
1985-07-15$2.13$2.121,470,400——
1985-07-12$2.09$2.09973,200——
1985-07-11$2.13$2.121,871,600——
1985-07-10$2.13$2.12654,000——
1985-07-09$2.13$2.12915,200——
1985-07-08$2.19$2.19269,200——
1985-07-05$2.19$2.193,795,600——
1985-07-03$2.13$2.12126,000——
1985-07-02$2.13$2.12356,400——
1985-07-01$2.13$2.121,137,200——
1985-06-28$2.09$2.09980,400——
1985-06-27$2.09$2.092,395,200——
1985-06-26$2.06$2.061,188,000——
1985-06-25$2.06$2.061,044,400——
1985-06-24$2.09$2.09454,400——
1985-06-21$2.06$2.061,668,000——
1985-06-20$2.06$2.06627,600——
1985-06-19$2.09$2.093,416,800——
1985-06-18$2.13$2.121,882,800——
1985-06-17$2.06$2.06524,800——
1985-06-14$2.03$2.03755,200——
1985-06-13$2.03$2.03767,600——
1985-06-12$2.06$2.06684,400——
1985-06-11$2.09$2.09822,400——
1985-06-10$2.06$2.06550,800——
1985-06-07$2.06$2.063,055,600——
1985-06-06$2.09$2.092,046,000——
1985-06-05$2.09$2.092,033,600——
1985-06-04$2.06$2.065,387,600——
1985-06-03$2.03$2.033,102,000——
1985-05-31$2.00$2.001,990,400——
1985-05-30$2.00$2.001,802,400——
1985-05-29$2.00$2.00184,800——
1985-05-28$2.06$2.06436,000——
1985-05-24$2.06$2.06140,800——
1985-05-23$2.09$2.09379,200——
1985-05-22$2.09$2.091,328,000——
1985-05-21$2.13$2.121,154,400——
1985-05-20$2.09$2.09901,200——
1985-05-17$2.06$2.061,232,800——
1985-05-16$2.09$2.091,744,000——
1985-05-15$2.09$2.09684,800——
1985-05-14$2.03$2.03908,400——
1985-05-13$2.06$2.06993,200——
1985-05-10$2.03$2.033,225,600——
1985-05-09$1.97$1.971,083,600——
1985-05-08$1.97$1.971,529,600——
1985-05-07$1.97$1.972,851,600——
1985-05-06$1.94$1.941,052,400——
1985-05-03$1.94$1.94598,000——
1985-05-02$1.94$1.941,460,800——
1985-05-01$1.91$1.916,491,200——
1985-04-30$2.00$2.004,272,000——
1985-04-29$2.03$2.03286,400——
1985-04-26$2.06$2.06324,000——
1985-04-25$2.06$2.061,165,200——
1985-04-24$2.13$2.12528,000——
1985-04-23$2.16$2.166,553,600——
1985-04-22$2.09$2.093,924,800——
1985-04-19$2.16$2.16328,800——
1985-04-18$2.19$2.192,388,800——
1985-04-17$2.22$2.22564,000——
1985-04-16$2.19$2.191,116,400——
1985-04-15$2.22$2.221,008,400——
1985-04-12$2.25$2.256,553,600——
1985-04-11$2.13$2.126,553,600——
1985-04-10$2.09$2.096,553,600——
1985-04-09$2.09$2.095,007,200——
1985-04-08$2.13$2.12827,200——
1985-04-04$2.13$2.122,152,400——
1985-04-03$2.09$2.09638,800——
1985-04-02$2.13$2.124,999,200——
1985-04-01$2.06$2.06391,200——
1985-03-29$2.09$2.096,132,800——
1985-03-28$2.03$2.031,218,400——
1985-03-27$2.06$2.065,305,200——
1985-03-26$2.09$2.09192,400——
1985-03-25$2.13$2.12884,800——
1985-03-22$2.06$2.06164,000——
1985-03-21$2.03$2.03809,600——
1985-03-20$2.03$2.031,473,600——
1985-03-19$2.13$2.12384,800——
1985-03-18$2.13$2.12669,600——
1985-03-15$2.06$2.06840,000——
1985-03-14$2.03$2.031,498,400——
1985-03-13$2.03$2.03610,400——
1985-03-12$2.00$2.00398,000——
1985-03-11$2.03$2.031,155,200——
1985-03-08$2.00$2.002,639,600——
1985-03-07$1.97$1.974,125,200——
1985-03-06$2.00$2.006,553,600——
1985-03-05$2.00$2.006,553,600——
1985-03-04$2.00$2.006,553,600——
1985-03-01$2.00$2.004,456,400——
1985-02-28$1.84$1.84563,200——
1985-02-27$1.88$1.87980,800——
1985-02-26$1.84$1.84403,600——
1985-02-25$1.81$1.81455,600——
1985-02-22$1.94$1.94391,200——
1985-02-21$2.00$2.00196,400——
1985-02-20$1.97$1.97323,200——
1985-02-19$2.00$2.00551,600——
1985-02-15$2.09$2.0979,600——
1985-02-14$2.06$2.06748,000——
1985-02-13$2.09$2.09582,000——
1985-02-12$2.09$2.09143,600——
1985-02-11$2.13$2.12501,600——
1985-02-08$2.16$2.16122,800——
1985-02-07$2.19$2.19292,800——
1985-02-06$2.16$2.166,553,600——
1985-02-05$2.13$2.126,347,200——
1985-02-04$2.09$2.09237,600——
1985-02-01$2.09$2.09620,800——
1985-01-31$2.13$2.12188,400——
1985-01-30$2.13$2.122,072,400——
1985-01-29$2.03$2.032,467,600——
1985-01-28$2.06$2.061,834,800——
1985-01-25$2.03$2.0382,800——
1985-01-24$2.00$2.00146,400——
1985-01-23$2.00$2.00543,600——
1985-01-22$2.06$2.06285,600——
1985-01-21$2.09$2.092,870,400——
1985-01-18$2.03$2.03894,800——
1985-01-17$2.03$2.03930,800——
1985-01-16$2.03$2.03696,000——
1985-01-15$2.00$2.0059,600——
1985-01-14$2.00$2.00232,000——
1985-01-11$2.03$2.03144,800——
1985-01-10$2.09$2.09106,000——
1985-01-09$2.09$2.0960,400——
1985-01-08$2.09$2.09173,600——
1985-01-07$2.03$2.03992,800——
1985-01-04$2.00$2.00238,400——
1985-01-03$2.00$2.00407,200——
1985-01-02$1.97$1.97781,600——