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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.63$175.30426,400——
2012-12-28$50.03$173.24212,200——
2012-12-27$50.49$174.83299,800——
2012-12-26$50.13$173.60199,400——
2012-12-24$50.31$174.19180,200——
2012-12-21$50.61$175.25649,000——
2012-12-20$50.76$175.78335,000——
2012-12-19$50.31$174.22505,600——
2012-12-18$51.67$178.92444,800——
2012-12-17$51.83$179.47328,600——
2012-12-14$52.45$181.60236,400——
2012-12-13$52.10$180.40176,200——
2012-12-12$52.29$181.05224,400——
2012-12-11$52.11$180.42278,600——
2012-12-10$52.41$181.48300,200——
2012-12-07$52.51$181.81229,000——
2012-12-06$52.31$181.15347,800——
2012-12-05$52.67$182.38281,400——
2012-12-04$53.47$185.17450,400——
2012-12-03$52.83$182.92419,600——
2012-11-30$52.72$182.53325,400——
2012-11-29$52.60$182.14166,600——
2012-11-28$52.54$181.93232,000——
2012-11-27$52.42$181.50344,000——
2012-11-26$52.15$180.58200,800——
2012-11-23$51.84$179.50115,400——
2012-11-21$51.17$177.18213,800——
2012-11-20$51.12$176.99184,000——
2012-11-19$51.11$176.96201,200——
2012-11-16$50.05$173.31252,800——
2012-11-15$49.76$172.30271,600——
2012-11-14$50.01$173.15252,400——
2012-11-13$50.95$176.42210,200——
2012-11-12$50.97$176.51274,600——
2012-11-09$50.86$176.09436,200——
2012-11-08$50.47$174.74354,600——
2012-11-07$50.13$173.58426,400——
2012-11-06$50.47$174.74725,200——
2012-11-05$49.94$172.93262,400——
2012-11-02$49.33$170.83230,000——
2012-11-01$49.47$171.28924,000——
2012-10-31$49.68$172.03824,400——
2012-10-26$50.37$174.41511,400——
2012-10-25$50.78$175.82230,000——
2012-10-24$50.58$175.14292,600——
2012-10-23$50.56$175.07259,000——
2012-10-22$51.46$178.17201,600——
2012-10-19$50.96$176.44228,200——
2012-10-18$51.38$177.93282,200——
2012-10-17$52.13$180.53266,200——
2012-10-16$52.28$181.01208,200——
2012-10-15$52.12$180.47327,800——
2012-10-12$51.58$178.60127,600——
2012-10-11$51.40$178.00315,000——
2012-10-10$51.19$177.24326,600——
2012-10-09$51.40$177.98408,000——
2012-10-08$52.61$182.17204,400——
2012-10-05$53.21$184.25235,400——
2012-10-04$53.40$184.89344,000——
2012-10-03$52.58$182.05523,000——
2012-10-02$52.37$181.341,342,800——
2012-10-01$51.70$179.02684,800——
2012-09-28$51.32$177.70325,200——
2012-09-27$52.05$180.23149,200——
2012-09-26$51.89$179.68490,800——
2012-09-25$51.72$179.07538,200——
2012-09-24$52.06$180.25829,600——
2012-09-21$52.40$181.44953,800——
2012-09-20$52.45$181.62331,000——
2012-09-19$52.45$181.62697,000——
2012-09-18$52.40$181.461,202,400——
2012-09-17$51.06$176.79990,400——
2012-09-14$51.13$177.06628,400——
2012-09-13$51.43$178.08913,800——
2012-09-12$50.29$174.14538,800——
2012-09-11$50.90$176.27804,200——
2012-09-10$49.96$172.981,288,600——
2012-09-07$50.71$175.59598,400——
2012-09-06$51.59$178.64471,800——
2012-09-05$51.08$176.89384,400——
2012-09-04$52.09$180.37248,000——
2012-08-31$52.37$181.34337,600——
2012-08-30$52.38$181.36242,000——
2012-08-29$52.08$180.35282,600——
2012-08-28$52.45$181.60359,600——
2012-08-27$51.94$179.85243,000——
2012-08-24$51.99$180.01399,200——
2012-08-23$52.26$180.96678,200——
2012-08-22$51.81$179.38351,600——
2012-08-21$52.51$181.81470,800——
2012-08-20$52.29$181.05220,800——
2012-08-17$52.50$181.79554,600——
2012-08-16$52.88$183.09366,800——
2012-08-15$53.04$183.66281,200——
2012-08-14$54.15$185.15572,800——
2012-08-13$54.22$185.40320,400——
2012-08-10$54.49$186.29330,600——
2012-08-09$54.16$185.18556,000——
2012-08-08$54.00$184.63446,400——
2012-08-07$54.26$185.52811,800——
2012-08-06$54.46$186.19280,600——
2012-08-03$54.64$186.821,671,600——
2012-08-02$54.07$184.871,976,000——
2012-08-01$53.49$182.87561,600——
2012-07-31$53.01$181.231,812,600——
2012-07-30$53.33$182.32222,200——
2012-07-27$52.80$180.53351,600——
2012-07-26$52.40$179.18396,600——
2012-07-25$50.76$173.54438,400——
2012-07-24$51.21$175.08421,200——
2012-07-23$51.58$176.36351,000——
2012-07-20$52.67$180.10264,200——
2012-07-19$53.61$183.28476,800——
2012-07-18$53.17$181.79745,800——
2012-07-17$52.79$180.50646,800——
2012-07-16$52.68$180.12232,600——
2012-07-13$52.67$180.07248,600——
2012-07-12$51.80$177.11451,000——
2012-07-11$52.11$178.15320,200——
2012-07-10$52.47$179.38246,600——
2012-07-09$52.19$178.44261,800——
2012-07-06$52.17$178.39232,800——
2012-07-05$52.06$178.00155,400——
2012-07-03$52.57$179.74263,400——
2012-07-02$52.04$177.95276,000——
2012-06-29$51.06$174.58391,000——
2012-06-28$50.03$171.04204,000——
2012-06-27$50.16$171.50241,400——
2012-06-26$49.86$170.46258,400——
2012-06-25$49.47$169.14342,800——
2012-06-22$50.05$171.13222,000——
2012-06-21$49.80$170.27392,600——
2012-06-20$50.33$172.08589,600——
2012-06-19$50.22$171.69670,000——
2012-06-18$49.17$168.14235,400——
2012-06-15$48.97$167.42769,000——
2012-06-14$48.99$167.50739,600——
2012-06-13$49.28$168.48701,200——
2012-06-12$49.33$168.65563,800——
2012-06-11$48.15$164.65297,200——
2012-06-08$48.26$165.01402,800——
2012-06-07$47.99$164.08470,200——
2012-06-06$47.70$163.07450,400——
2012-06-05$47.22$161.47446,200——
2012-06-04$46.88$160.27514,600——
2012-06-01$46.54$159.11442,800——
2012-05-31$47.04$160.84464,800——
2012-05-30$46.62$159.40732,000——
2012-05-29$47.67$163.01472,400——
2012-05-25$47.73$163.19302,400——
2012-05-24$47.82$163.50346,200——
2012-05-23$47.47$162.29852,000——
2012-05-22$48.06$164.34705,800——
2012-05-21$48.24$164.92733,200——
2012-05-18$47.85$163.592,542,000——
2012-05-17$48.33$165.26552,800——
2012-05-16$48.88$167.14678,200——
2012-05-15$49.81$170.31338,000——
2012-05-14$49.87$170.49221,000——
2012-05-11$50.26$171.83480,000——
2012-05-10$50.11$171.31290,000——
2012-05-09$50.21$171.66396,000——
2012-05-08$50.63$173.11553,800——
2012-05-07$51.68$176.70450,800——
2012-05-04$51.58$176.34294,000——
2012-05-03$52.24$178.61422,600——
2012-05-02$51.88$177.38254,200——
2012-05-01$51.83$177.20216,000——
2012-04-30$51.46$175.95608,000——
2012-04-27$51.74$176.91451,200——
2012-04-26$51.68$176.70402,000——
2012-04-25$51.10$174.721,685,000——
2012-04-24$51.01$174.431,485,800——
2012-04-23$51.86$177.32294,400——
2012-04-20$52.13$178.24290,000——
2012-04-19$51.71$176.79376,800——
2012-04-18$51.28$175.33308,600——
2012-04-17$50.38$172.27206,200——
2012-04-16$50.04$171.08180,000——
2012-04-13$49.88$170.53295,000——
2012-04-12$50.51$172.70213,200——
2012-04-11$49.94$170.73323,200——
2012-04-10$49.64$169.73328,200——
2012-04-09$50.54$172.79196,000——
2012-04-05$50.57$172.90387,200——
2012-04-04$50.71$173.37555,200——
2012-04-03$51.62$176.48361,200——
2012-04-02$52.01$177.85440,600——
2012-03-30$50.61$173.04512,000——
2012-03-29$50.74$173.50289,000——
2012-03-28$50.46$172.53252,600——
2012-03-27$51.15$174.91333,400——
2012-03-26$51.53$176.19372,200——
2012-03-23$50.72$173.43423,600——
2012-03-22$50.87$173.93132,000——
2012-03-21$51.08$174.67245,200——
2012-03-20$50.72$173.40383,800——
2012-03-19$51.19$175.01243,000——
2012-03-16$51.10$174.72282,400——
2012-03-15$50.83$173.78482,000——
2012-03-14$50.74$173.50320,000——
2012-03-13$50.92$174.08607,000——
2012-03-12$50.26$171.84549,400——
2012-03-09$50.06$171.18207,600——
2012-03-08$49.99$170.90327,600——
2012-03-07$49.31$168.60354,000——
2012-03-06$50.21$166.78451,600——
2012-03-05$51.04$169.56339,800——
2012-03-02$50.94$169.21272,000——
2012-03-01$51.44$170.87414,000——
2012-02-29$50.64$168.21331,400——
2012-02-28$50.47$167.65560,800——
2012-02-27$50.08$166.35327,800——
2012-02-24$49.95$165.901,322,400——
2012-02-23$49.36$163.96550,200——
2012-02-22$49.35$163.93493,200——
2012-02-21$49.33$163.84733,600——
2012-02-17$49.57$164.66406,400——
2012-02-16$49.88$165.67278,000——
2012-02-15$49.24$163.56561,600——
2012-02-14$49.55$164.59255,400——
2012-02-13$49.45$164.261,031,600——
2012-02-10$49.17$163.35446,600——
2012-02-09$49.17$163.31370,000——
2012-02-08$48.76$161.95352,800——
2012-02-07$48.98$162.70531,000——
2012-02-06$48.38$160.69518,800——
2012-02-03$48.04$159.56742,400——
2012-02-02$47.08$156.39281,200——
2012-02-01$47.17$156.70563,000——
2012-01-31$46.11$153.15481,000——
2012-01-30$46.45$154.29460,000——
2012-01-27$46.29$153.76454,400——
2012-01-26$46.60$154.79551,400——
2012-01-25$46.26$153.65405,800——
2012-01-24$46.00$152.80399,000——
2012-01-23$45.83$152.24355,200——
2012-01-20$45.60$151.47439,000——
2012-01-19$44.92$149.211,080,600——
2012-01-18$45.56$151.36488,000——
2012-01-17$45.52$151.21584,000——
2012-01-13$45.68$151.741,106,000——
2012-01-12$45.94$152.60472,600——
2012-01-11$45.58$151.42750,600——
2012-01-10$46.87$155.67522,600——
2012-01-09$46.64$154.93264,800——
2012-01-06$46.76$155.34423,000——
2012-01-05$47.17$156.67469,200——
2012-01-04$47.70$158.45895,400——
2012-01-03$47.95$159.28765,600——