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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$38.85$123.25117,800——
2010-12-30$38.55$122.30178,000——
2010-12-29$38.63$122.54200,200——
2010-12-28$38.50$122.14214,600——
2010-12-27$38.57$122.36114,400——
2010-12-23$38.75$122.93106,800——
2010-12-22$38.65$122.60155,000——
2010-12-21$38.35$121.65198,200——
2010-12-20$38.34$121.63175,000——
2010-12-17$38.04$120.70218,200——
2010-12-16$37.88$120.19132,600——
2010-12-15$37.54$119.11177,200——
2010-12-14$37.95$120.39264,200——
2010-12-13$37.72$119.66207,600——
2010-12-10$37.70$119.58175,400——
2010-12-09$37.36$118.52210,000——
2010-12-08$37.44$118.76285,600——
2010-12-07$37.31$118.35249,800——
2010-12-06$37.11$117.73317,200——
2010-12-03$37.35$118.47387,200——
2010-12-02$36.99$117.33419,600——
2010-12-01$36.97$117.27407,200——
2010-11-30$36.45$115.64369,600——
2010-11-29$36.65$116.25696,200——
2010-11-26$37.44$118.76241,600——
2010-11-24$37.87$120.12234,200——
2010-11-23$37.76$119.78375,200——
2010-11-22$38.44$121.95303,000——
2010-11-19$38.88$123.341,242,400——
2010-11-18$38.57$122.36163,800——
2010-11-17$37.63$119.36455,400——
2010-11-16$37.83$120.01457,600——
2010-11-15$38.54$122.28223,800——
2010-11-12$38.67$122.69190,400——
2010-11-11$38.94$123.52329,400——
2010-11-10$39.05$123.88293,200——
2010-11-09$38.93$123.50253,200——
2010-11-08$39.50$125.31131,600——
2010-11-05$39.63$125.71386,800——
2010-11-04$39.63$125.74271,000——
2010-11-03$39.42$125.07295,200——
2010-11-02$39.12$124.11396,400——
2010-11-01$38.34$121.631,062,400——
2010-10-29$38.12$120.92134,400——
2010-10-28$38.38$121.76247,000——
2010-10-27$38.14$121.00206,600——
2010-10-26$38.65$122.60318,200——
2010-10-25$38.38$121.771,195,800——
2010-10-22$38.25$121.35339,400——
2010-10-21$38.80$123.09171,800——
2010-10-20$38.94$123.53192,000——
2010-10-19$38.53$122.23594,000——
2010-10-18$39.01$123.741,220,200——
2010-10-15$38.80$123.09166,200——
2010-10-14$38.79$123.07470,000——
2010-10-13$38.67$122.66129,000——
2010-10-12$38.27$121.41216,200——
2010-10-11$37.88$120.16154,800——
2010-10-08$37.91$120.27262,400——
2010-10-07$37.49$118.93502,600——
2010-10-06$37.51$118.98316,200——
2010-10-05$37.78$119.85247,600——
2010-10-04$37.08$117.65129,000——
2010-10-01$37.37$118.54246,000——
2010-09-30$37.36$118.51267,000——
2010-09-29$37.47$118.89195,400——
2010-09-28$37.80$119.92436,600——
2010-09-27$38.01$120.57435,800——
2010-09-24$38.26$121.39308,800——
2010-09-23$37.55$119.12192,600——
2010-09-22$37.42$118.71266,400——
2010-09-21$37.50$118.97237,400——
2010-09-20$37.49$118.95138,200——
2010-09-17$36.95$117.22118,600——
2010-09-16$36.78$116.68107,600——
2010-09-15$36.81$116.76139,800——
2010-09-14$36.51$115.83124,600——
2010-09-13$36.53$115.87136,800——
2010-09-10$36.38$115.43116,400——
2010-09-09$36.05$114.37114,400——
2010-09-08$35.93$113.9991,400——
2010-09-07$35.45$112.46151,800——
2010-09-03$35.85$113.73168,200——
2010-09-02$35.58$112.89131,000——
2010-09-01$35.28$111.91213,800——
2010-08-31$33.97$107.77194,200——
2010-08-30$34.24$108.61118,000——
2010-08-27$34.45$109.29178,000——
2010-08-26$34.11$108.20233,800——
2010-08-25$33.88$107.48141,200——
2010-08-24$33.83$107.32198,000——
2010-08-23$33.70$106.91166,400——
2010-08-20$33.71$106.93213,400——
2010-08-19$34.01$107.91273,600——
2010-08-18$34.90$110.72156,800——
2010-08-17$35.56$111.16199,000——
2010-08-16$35.44$110.77271,000——
2010-08-13$35.18$109.96238,600——
2010-08-12$34.90$109.07145,400——
2010-08-11$34.63$108.26315,800——
2010-08-10$35.50$110.96310,200——
2010-08-09$35.79$111.88119,600——
2010-08-06$35.63$111.35113,200——
2010-08-05$35.40$110.65146,000——
2010-08-04$35.72$111.66301,400——
2010-08-03$35.38$110.57320,800——
2010-08-02$34.91$109.12297,200——
2010-07-30$34.47$107.73233,200——
2010-07-29$34.40$107.54388,800——
2010-07-28$34.90$109.10314,600——
2010-07-27$35.38$110.59286,200——
2010-07-26$35.34$110.46272,000——
2010-07-23$35.11$109.73338,800——
2010-07-22$34.54$107.94268,200——
2010-07-21$33.77$105.55221,800——
2010-07-20$34.42$107.57514,800——
2010-07-19$34.31$107.23380,800——
2010-07-16$34.50$107.83243,200——
2010-07-15$35.33$110.43544,600——
2010-07-14$34.56$108.02256,400——
2010-07-13$34.42$107.60408,000——
2010-07-12$33.50$104.71191,400——
2010-07-09$33.47$104.60215,200——
2010-07-08$33.57$104.93252,800——
2010-07-07$33.08$103.38345,600——
2010-07-06$32.72$102.29336,000——
2010-07-02$32.31$100.97452,200——
2010-07-01$31.90$99.71482,400——
2010-06-30$31.65$98.93238,400——
2010-06-29$31.68$99.02215,200——
2010-06-28$32.37$101.16336,000——
2010-06-25$32.05$100.18315,600——
2010-06-24$31.80$99.38199,200——
2010-06-23$32.10$100.33331,600——
2010-06-22$31.85$99.55384,000——
2010-06-21$32.11$100.35398,600——
2010-06-18$32.17$100.57556,400——
2010-06-17$32.90$102.83629,200——
2010-06-16$32.58$101.82690,800——
2010-06-15$32.35$101.11504,800——
2010-06-14$32.03$100.10445,200——
2010-06-11$31.64$98.90577,400——
2010-06-10$31.84$99.54544,200——
2010-06-09$31.00$96.90457,200——
2010-06-08$31.09$97.18362,600——
2010-06-07$30.58$95.57360,400——
2010-06-04$30.65$95.80447,200——
2010-06-03$31.31$97.85471,000——
2010-06-02$31.24$97.65771,200——
2010-06-01$30.57$95.551,101,200——
2010-05-28$29.28$91.50399,400——
2010-05-27$29.55$92.35521,200——
2010-05-26$28.50$89.08554,400——
2010-05-25$28.41$88.80638,800——
2010-05-24$28.67$89.63363,400——
2010-05-21$28.88$90.25571,200——
2010-05-20$28.50$89.08645,800——
2010-05-19$29.32$91.64454,600——
2010-05-18$29.26$91.46495,600——
2010-05-17$29.85$93.30502,200——
2010-05-14$29.90$93.44456,200——
2010-05-13$30.33$94.79343,000——
2010-05-12$30.84$96.39350,200——
2010-05-11$30.86$96.46360,200——
2010-05-10$31.00$96.90448,200——
2010-05-07$29.80$93.14777,800——
2010-05-06$30.42$95.07563,000——
2010-05-05$31.13$97.29284,800——
2010-05-04$31.66$98.94273,400——
2010-05-03$31.67$99.00190,400——
2010-04-30$31.73$99.16564,400——
2010-04-29$32.29$100.94564,800——
2010-04-28$32.15$100.49470,600——
2010-04-27$32.70$102.21321,200——
2010-04-26$33.76$105.51517,800——
2010-04-23$33.79$105.60184,000——
2010-04-22$33.60$105.02167,600——
2010-04-21$33.70$105.32267,000——
2010-04-20$34.10$106.58274,000——
2010-04-19$33.55$104.87347,400——
2010-04-16$33.33$104.19356,000——
2010-04-15$33.80$105.65349,200——
2010-04-14$34.55$107.99381,800——
2010-04-13$34.83$108.87330,000——
2010-04-12$34.89$109.05187,600——
2010-04-09$34.40$107.52362,000——
2010-04-08$34.16$106.77546,200——
2010-04-07$34.60$108.15561,800——
2010-04-06$34.86$108.94687,200——
2010-04-05$35.20$110.01145,800——
2010-04-01$35.07$109.621,578,400——
2010-03-31$34.45$107.68318,200——
2010-03-30$34.35$107.37195,800——
2010-03-29$34.05$106.43194,600——
2010-03-26$33.83$105.73125,200——
2010-03-25$33.62$105.07139,800——
2010-03-24$33.70$105.32420,200——
2010-03-23$34.17$106.79277,400——
2010-03-22$34.24$107.04224,800——
2010-03-19$33.67$105.24799,200——
2010-03-18$34.51$107.85297,600——
2010-03-17$34.15$106.74200,800——
2010-03-16$33.96$106.13186,000——
2010-03-15$33.47$104.60528,000——
2010-03-12$33.92$106.04174,800——
2010-03-11$33.78$105.57255,800——
2010-03-10$33.67$105.24533,000——
2010-03-09$34.53$104.50409,400——
2010-03-08$35.15$106.41345,400——
2010-03-05$35.29$106.83206,800——
2010-03-04$35.06$106.10659,800——
2010-03-03$34.69$105.00282,600——
2010-03-02$34.27$103.73215,600——
2010-03-01$34.20$103.52295,600——
2010-02-26$33.95$102.76214,000——
2010-02-25$33.66$101.88735,400——
2010-02-24$34.35$103.97262,800——
2010-02-23$34.25$103.67222,000——
2010-02-22$34.12$103.27267,400——
2010-02-19$34.51$104.44267,400——
2010-02-18$34.08$103.14173,200——
2010-02-17$33.80$102.31259,000——
2010-02-16$33.55$101.55403,600——
2010-02-12$33.78$102.23368,600——
2010-02-11$33.55$101.55350,800——
2010-02-10$32.56$98.54219,400——
2010-02-09$32.73$99.07187,800——
2010-02-08$32.54$98.49455,200——
2010-02-05$32.24$97.58410,000——
2010-02-04$32.50$98.37185,400——
2010-02-03$33.26$100.67227,600——
2010-02-02$33.48$101.34260,000——
2010-02-01$33.04$99.99521,000——
2010-01-29$33.27$100.70403,600——
2010-01-28$33.01$99.90177,600——
2010-01-27$33.51$101.41538,400——
2010-01-26$32.87$99.49627,400——
2010-01-25$32.92$99.66237,400——
2010-01-22$32.86$99.45286,600——
2010-01-21$33.50$101.40196,200——
2010-01-20$33.98$102.85326,400——
2010-01-19$34.01$102.93541,600——
2010-01-15$33.25$100.64251,200——
2010-01-14$33.01$99.9394,400——
2010-01-13$32.96$99.75102,200——
2010-01-12$32.76$99.14105,600——
2010-01-11$32.58$98.63183,400——
2010-01-08$32.51$98.39231,200——
2010-01-07$32.69$98.93115,800——
2010-01-06$32.47$98.26250,800——
2010-01-05$32.57$98.58223,000——
2010-01-04$32.61$98.69189,600——