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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.41$3.46125,200——
1986-12-30$3.38$3.43463,600——
1986-12-29$3.41$3.46246,000——
1986-12-26$3.41$3.46272,800——
1986-12-24$3.44$3.50636,000——
1986-12-23$3.34$3.40336,000——
1986-12-22$3.34$3.40153,200——
1986-12-19$3.28$3.34150,000——
1986-12-18$3.31$3.37198,000——
1986-12-17$3.31$3.371,214,000——
1986-12-16$3.31$3.37330,000——
1986-12-15$3.31$3.37354,400——
1986-12-12$3.25$3.30252,000——
1986-12-11$3.25$3.30342,000——
1986-12-10$3.28$3.34499,200——
1986-12-09$3.25$3.30116,800——
1986-12-08$3.25$3.30250,800——
1986-12-05$3.22$3.27229,200——
1986-12-04$3.22$3.271,424,000——
1986-12-03$3.22$3.271,388,800——
1986-12-02$3.25$3.30272,800——
1986-12-01$3.25$3.30375,600——
1986-11-28$3.19$3.24525,200——
1986-11-26$3.28$3.34213,600——
1986-11-25$3.19$3.24712,400——
1986-11-24$3.22$3.27236,400——
1986-11-21$3.22$3.27909,600——
1986-11-20$3.22$3.27266,000——
1986-11-19$3.19$3.24338,800——
1986-11-18$3.22$3.27222,800——
1986-11-17$3.25$3.3042,000——
1986-11-14$3.31$3.3757,200——
1986-11-13$3.25$3.30532,400——
1986-11-12$3.38$3.43270,800——
1986-11-11$3.38$3.43107,200——
1986-11-10$3.38$3.43706,400——
1986-11-07$3.41$3.46410,800——
1986-11-06$3.44$3.502,138,000——
1986-11-05$3.47$3.532,227,200——
1986-11-04$3.44$3.503,550,400——
1986-11-03$3.31$3.372,168,800——
1986-10-31$3.25$3.302,236,000——
1986-10-30$3.19$3.24849,200——
1986-10-29$3.16$3.21456,400——
1986-10-28$3.16$3.211,295,600——
1986-10-27$3.06$3.11707,200——
1986-10-24$3.13$3.18908,000——
1986-10-23$3.16$3.211,416,000——
1986-10-22$3.13$3.18576,000——
1986-10-21$3.13$3.18231,600——
1986-10-20$3.06$3.11622,400——
1986-10-17$3.13$3.181,221,600——
1986-10-16$3.16$3.21279,200——
1986-10-15$3.19$3.24123,200——
1986-10-14$3.16$3.21751,200——
1986-10-13$3.19$3.24138,000——
1986-10-10$3.19$3.24680,400——
1986-10-09$3.16$3.21558,400——
1986-10-08$3.16$3.21220,000——
1986-10-07$3.22$3.27505,600——
1986-10-06$3.16$3.2163,200——
1986-10-03$3.16$3.21212,400——
1986-10-02$3.16$3.21564,400——
1986-10-01$3.19$3.24296,800——
1986-09-30$3.19$3.24748,400——
1986-09-29$3.16$3.211,022,800——
1986-09-26$3.16$3.21960,400——
1986-09-25$3.13$3.18802,000——
1986-09-24$3.25$3.302,215,200——
1986-09-23$3.13$3.18379,600——
1986-09-22$3.16$3.21984,800——
1986-09-19$3.19$3.241,457,200——
1986-09-18$3.31$3.352,909,600——
1986-09-17$3.31$3.355,221,200——
1986-09-16$3.19$3.223,616,800——
1986-09-15$3.22$3.253,025,200——
1986-09-12$3.13$3.167,350,000——
1986-09-11$3.13$3.167,498,000——
1986-09-10$3.31$3.357,181,600——
1986-09-09$3.09$3.13783,200——
1986-09-08$3.09$3.13676,800——
1986-09-05$3.16$3.19795,600——
1986-09-04$3.16$3.19390,800——
1986-09-03$3.13$3.16477,600——
1986-09-02$3.13$3.16703,600——
1986-08-29$3.09$3.13645,200——
1986-08-28$3.06$3.09602,800——
1986-08-27$3.06$3.091,494,800——
1986-08-26$3.06$3.09811,200——
1986-08-25$3.03$3.06214,000——
1986-08-22$3.09$3.13212,800——
1986-08-21$3.13$3.16404,000——
1986-08-20$3.16$3.19248,000——
1986-08-19$3.03$3.06832,800——
1986-08-18$3.00$3.031,526,400——
1986-08-15$2.94$2.97672,000——
1986-08-14$2.91$2.94573,200——
1986-08-13$2.91$2.941,685,600——
1986-08-12$2.91$2.94429,200——
1986-08-11$2.91$2.94148,400——
1986-08-08$2.88$2.90358,800——
1986-08-07$2.84$2.87170,400——
1986-08-06$2.88$2.90426,400——
1986-08-05$2.91$2.941,158,400——
1986-08-04$2.81$2.8470,400——
1986-08-01$2.91$2.94101,600——
1986-07-31$2.91$2.9430,000——
1986-07-30$2.97$3.00558,000——
1986-07-29$2.94$2.971,296,000——
1986-07-28$2.94$2.97108,800——
1986-07-25$2.94$2.971,328,000——
1986-07-24$2.94$2.97168,000——
1986-07-23$3.00$3.03775,200——
1986-07-22$2.94$2.97568,800——
1986-07-21$2.88$2.90476,000——
1986-07-18$2.97$3.00376,800——
1986-07-17$3.06$3.09605,600——
1986-07-16$3.00$3.03262,800——
1986-07-15$3.00$3.03263,200——
1986-07-14$2.97$3.00185,600——
1986-07-11$3.09$3.13156,400——
1986-07-10$3.13$3.16694,800——
1986-07-09$3.06$3.09454,400——
1986-07-08$3.06$3.09305,200——
1986-07-07$3.09$3.13912,800——
1986-07-03$3.25$3.28523,200——
1986-07-02$3.22$3.251,362,800——
1986-07-01$3.22$3.251,945,200——
1986-06-30$3.19$3.221,154,400——
1986-06-27$3.13$3.16346,400——
1986-06-26$3.09$3.13708,400——
1986-06-25$3.09$3.13586,000——
1986-06-24$3.13$3.161,077,200——
1986-06-23$3.03$3.06672,800——
1986-06-20$3.06$3.092,820,800——
1986-06-19$2.94$2.97795,200——
1986-06-18$2.91$2.94455,200——
1986-06-17$2.94$2.97416,800——
1986-06-16$2.91$2.94332,800——
1986-06-13$2.91$2.94761,200——
1986-06-12$2.88$2.90447,200——
1986-06-11$2.91$2.9480,800——
1986-06-10$2.88$2.90189,200——
1986-06-09$2.84$2.87174,800——
1986-06-06$2.94$2.97104,800——
1986-06-05$2.97$3.00688,000——
1986-06-04$2.94$2.97192,000——
1986-06-03$2.94$2.971,074,400——
1986-06-02$2.84$2.87502,000——
1986-05-30$2.88$2.90836,000——
1986-05-29$2.91$2.94665,600——
1986-05-28$2.94$2.97697,200——
1986-05-27$2.94$2.97611,200——
1986-05-23$2.94$2.97552,000——
1986-05-22$2.84$2.87368,000——
1986-05-21$2.84$2.87710,800——
1986-05-20$2.84$2.87332,000——
1986-05-19$2.84$2.87736,400——
1986-05-16$2.81$2.84430,800——
1986-05-15$2.81$2.84297,600——
1986-05-14$2.91$2.94319,600——
1986-05-13$2.97$3.00795,200——
1986-05-12$3.03$3.061,332,800——
1986-05-09$3.00$3.03350,000——
1986-05-08$3.00$3.031,642,000——
1986-05-07$3.00$3.03916,800——
1986-05-06$3.09$3.13477,200——
1986-05-05$3.09$3.131,053,600——
1986-05-02$3.03$3.06633,200——
1986-05-01$3.03$3.061,851,200——
1986-04-30$3.06$3.09478,000——
1986-04-29$3.13$3.16842,400——
1986-04-28$3.16$3.191,115,200——
1986-04-25$3.22$3.25522,000——
1986-04-24$3.22$3.251,721,200——
1986-04-23$3.28$3.32629,200——
1986-04-22$3.34$3.38869,200——
1986-04-21$3.38$3.41633,600——
1986-04-18$3.38$3.41800,400——
1986-04-17$3.38$3.41414,800——
1986-04-16$3.34$3.381,315,600——
1986-04-15$3.28$3.321,080,400——
1986-04-14$3.28$3.32798,800——
1986-04-11$3.28$3.321,670,800——
1986-04-10$3.19$3.223,350,400——
1986-04-09$2.97$3.008,104,000——
1986-04-08$2.72$2.753,181,600——
1986-04-07$2.75$2.78396,800——
1986-04-04$2.75$2.78853,200——
1986-04-03$2.94$2.941,403,200——
1986-04-02$3.00$3.00651,600——
1986-04-01$3.00$3.00775,200——
1986-03-31$2.91$2.91853,200——
1986-03-27$2.94$2.94264,800——
1986-03-26$2.84$2.841,582,400——
1986-03-25$2.78$2.783,106,000——
1986-03-24$2.91$2.912,728,000——
1986-03-21$2.94$2.941,431,200——
1986-03-20$3.03$3.032,714,000——
1986-03-19$3.03$3.033,182,400——
1986-03-18$3.03$3.03735,600——
1986-03-17$2.94$2.94718,800——
1986-03-14$2.97$2.973,042,800——
1986-03-13$2.81$2.811,296,400——
1986-03-12$2.75$2.75444,000——
1986-03-11$2.75$2.75392,000——
1986-03-10$2.63$2.62183,600——
1986-03-07$2.56$2.562,127,600——
1986-03-06$2.69$2.69296,000——
1986-03-05$2.75$2.75970,800——
1986-03-04$2.63$2.62876,800——
1986-03-03$2.53$2.53807,600——
1986-02-28$2.59$2.59556,400——
1986-02-27$2.63$2.621,861,200——
1986-02-26$2.56$2.56841,600——
1986-02-25$2.56$2.56828,400——
1986-02-24$2.63$2.62800,800——
1986-02-21$2.59$2.59219,600——
1986-02-20$2.53$2.53327,600——
1986-02-19$2.53$2.53689,600——
1986-02-18$2.59$2.591,986,800——
1986-02-14$2.47$2.47242,800——
1986-02-13$2.50$2.50499,600——
1986-02-12$2.47$2.47779,200——
1986-02-11$2.47$2.47104,400——
1986-02-10$2.47$2.47255,600——
1986-02-07$2.47$2.47350,400——
1986-02-06$2.44$2.44395,600——
1986-02-05$2.44$2.441,006,000——
1986-02-04$2.41$2.41900,400——
1986-02-03$2.41$2.41293,200——
1986-01-31$2.44$2.44315,600——
1986-01-30$2.44$2.44489,600——
1986-01-29$2.41$2.411,615,600——
1986-01-28$2.41$2.41764,000——
1986-01-27$2.38$2.37361,600——
1986-01-24$2.34$2.34487,600——
1986-01-23$2.34$2.34294,400——
1986-01-22$2.38$2.37809,200——
1986-01-21$2.38$2.37906,000——
1986-01-20$2.34$2.34752,400——
1986-01-17$2.47$2.471,321,600——
1986-01-16$2.44$2.44280,000——
1986-01-15$2.38$2.37798,000——
1986-01-14$2.34$2.341,473,600——
1986-01-13$2.38$2.371,404,800——
1986-01-10$2.25$2.25593,200——
1986-01-09$2.25$2.251,189,200——
1986-01-08$2.31$2.314,797,200——
1986-01-07$2.31$2.312,342,000——
1986-01-06$2.25$2.25673,600——
1986-01-03$2.28$2.28505,200——
1986-01-02$2.28$2.281,291,200——