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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.46$206.511,126,200——
2019-12-30$42.46$206.511,280,500——
2019-12-27$42.52$206.801,655,600——
2019-12-26$42.25$205.49996,800——
2019-12-24$42.80$204.88873,100——
2019-12-23$42.56$203.731,153,700——
2019-12-20$42.50$203.451,418,000——
2019-12-19$42.21$202.061,327,900——
2019-12-18$42.49$203.401,064,400——
2019-12-17$42.02$201.151,630,500——
2019-12-16$42.24$202.202,762,300——
2019-12-13$40.70$194.832,195,600——
2019-12-12$39.40$188.611,095,000——
2019-12-11$39.48$188.991,213,400——
2019-12-10$39.31$188.181,000,200——
2019-12-09$39.60$189.571,489,600——
2019-12-06$39.33$188.271,099,800——
2019-12-05$38.96$186.501,162,000——
2019-12-04$38.77$185.591,359,800——
2019-12-03$38.68$185.162,120,000——
2019-12-02$39.70$190.041,500,800——
2019-11-29$39.61$189.612,510,500——
2019-11-27$39.57$189.422,008,700——
2019-11-26$37.94$181.622,235,700——
2019-11-25$38.93$186.361,989,200——
2019-11-22$38.15$182.621,012,800——
2019-11-21$38.35$183.582,422,300——
2019-11-20$38.25$183.104,615,300——
2019-11-19$37.20$178.081,696,800——
2019-11-18$37.24$178.271,490,300——
2019-11-15$36.84$176.351,501,000——
2019-11-14$37.30$178.561,167,900——
2019-11-13$37.15$177.841,668,700——
2019-11-12$37.67$180.33864,500——
2019-11-11$37.43$179.181,320,100——
2019-11-08$37.06$177.411,332,200——
2019-11-07$36.72$175.782,135,600——
2019-11-06$36.40$174.251,427,900——
2019-11-05$36.03$172.481,194,600——
2019-11-04$35.85$171.611,219,400——
2019-11-01$35.51$169.991,124,800——
2019-10-31$34.96$167.351,427,700——
2019-10-30$35.43$169.601,184,000——
2019-10-29$35.12$168.121,091,700——
2019-10-28$34.88$166.971,184,500——
2019-10-25$34.80$166.592,022,300——
2019-10-24$35.44$169.651,706,000——
2019-10-23$35.52$170.033,632,100——
2019-10-22$34.72$166.202,678,300——
2019-10-21$34.57$165.491,958,700——
2019-10-18$34.53$165.302,380,700——
2019-10-17$34.91$167.111,986,900——
2019-10-16$34.54$165.341,108,500——
2019-10-15$34.60$165.632,719,800——
2019-10-14$34.32$164.291,880,400——
2019-10-11$34.36$164.483,137,300——
2019-10-10$34.66$165.921,608,500——
2019-10-09$34.47$165.011,042,000——
2019-10-08$34.36$164.481,951,900——
2019-10-07$34.71$166.161,547,800——
2019-10-04$34.67$165.971,798,700——
2019-10-03$34.69$166.061,854,800——
2019-10-02$35.68$167.572,072,600——
2019-10-01$36.76$172.651,260,600——
2019-09-30$36.90$173.30974,900——
2019-09-27$36.15$169.781,177,300——
2019-09-26$36.02$169.172,692,600——
2019-09-25$36.33$170.631,845,400——
2019-09-24$35.26$165.601,415,300——
2019-09-23$35.80$168.141,362,500——
2019-09-20$36.29$170.44973,600——
2019-09-19$36.48$171.331,148,900——
2019-09-18$36.91$173.35940,400——
2019-09-17$36.84$173.021,013,500——
2019-09-16$36.01$169.121,002,500——
2019-09-13$36.76$172.651,574,600——
2019-09-12$37.99$178.421,253,400——
2019-09-11$37.70$177.061,327,600——
2019-09-10$36.81$172.881,312,500——
2019-09-09$35.76$167.951,077,800——
2019-09-06$35.98$168.981,124,400——
2019-09-05$35.66$167.481,341,300——
2019-09-04$35.48$166.631,189,600——
2019-09-03$35.24$165.51910,200——
2019-08-30$35.10$164.851,079,400——
2019-08-29$34.98$164.291,568,900——
2019-08-28$34.78$163.353,048,100——
2019-08-27$34.18$160.534,981,900——
2019-08-26$36.11$169.59727,300——
2019-08-23$36.08$169.45893,300——
2019-08-22$36.57$171.75846,600——
2019-08-21$36.72$172.46646,300——
2019-08-20$36.17$169.881,222,500——
2019-08-19$36.62$171.991,036,100——
2019-08-16$36.73$172.511,225,000——
2019-08-15$36.99$173.731,472,500——
2019-08-14$36.22$170.111,875,000——
2019-08-13$36.77$172.691,421,700——
2019-08-12$36.95$173.541,131,300——
2019-08-09$37.03$173.91919,200——
2019-08-08$37.57$176.451,171,400——
2019-08-07$36.82$172.931,291,300——
2019-08-06$36.27$170.341,240,800——
2019-08-05$36.05$169.311,954,300——
2019-08-02$37.70$177.061,512,500——
2019-08-01$37.70$177.062,223,000——
2019-07-31$35.61$167.251,944,800——
2019-07-30$36.01$169.122,281,200——
2019-07-29$37.39$175.612,941,400——
2019-07-26$37.28$175.092,419,300——
2019-07-25$37.37$175.511,825,600——
2019-07-24$37.29$175.142,195,900——
2019-07-23$37.68$176.972,398,900——
2019-07-22$38.00$178.471,152,600——
2019-07-19$38.42$180.441,640,500——
2019-07-18$38.96$182.983,078,300——
2019-07-17$36.45$171.191,187,300——
2019-07-16$36.56$171.711,678,300——
2019-07-15$36.65$172.131,436,100——
2019-07-12$36.29$170.441,229,300——
2019-07-11$36.49$171.381,173,800——
2019-07-10$36.94$173.49950,700——
2019-07-09$36.78$172.741,026,200——
2019-07-08$37.75$177.301,963,500——
2019-07-05$37.52$176.221,669,200——
2019-07-03$37.37$175.512,777,100——
2019-07-02$36.62$171.993,769,500——
2019-07-01$35.53$166.873,457,000——
2019-06-28$34.87$163.77935,200——
2019-06-27$34.94$164.10932,000——
2019-06-26$35.53$163.701,624,600——
2019-06-25$35.77$164.811,019,200——
2019-06-24$35.20$162.181,291,300——
2019-06-21$35.33$162.781,704,200——
2019-06-20$35.68$164.40977,200——
2019-06-19$35.47$163.43849,500——
2019-06-18$35.80$164.951,005,000——
2019-06-17$35.72$164.581,360,800——
2019-06-14$36.30$167.251,639,900——
2019-06-13$36.95$170.251,341,600——
2019-06-12$36.96$170.291,592,200——
2019-06-11$38.90$179.231,133,300——
2019-06-10$38.32$176.561,093,400——
2019-06-07$38.31$176.511,962,600——
2019-06-06$36.87$169.881,942,400——
2019-06-05$35.95$165.64866,500——
2019-06-04$36.10$166.331,335,800——
2019-06-03$35.21$162.231,253,500——
2019-05-31$34.67$159.741,412,300——
2019-05-30$35.61$164.072,105,400——
2019-05-29$35.76$164.763,537,700——
2019-05-28$36.32$167.344,639,000——
2019-05-24$37.86$174.441,332,400——
2019-05-23$37.49$172.73989,300——
2019-05-22$37.81$174.211,073,100——
2019-05-21$37.95$174.85961,500——
2019-05-20$37.75$173.93809,300——
2019-05-17$37.59$173.20989,600——
2019-05-16$37.36$172.141,328,700——
2019-05-15$37.56$173.061,426,900——
2019-05-14$37.22$171.491,424,200——
2019-05-13$37.21$171.441,264,100——
2019-05-10$37.60$173.242,399,900——
2019-05-09$37.89$174.581,276,600——
2019-05-08$37.04$170.662,166,200——
2019-05-07$37.48$172.691,728,100——
2019-05-06$37.94$174.81903,200——
2019-05-03$38.14$175.731,349,600——
2019-05-02$37.50$172.782,017,200——
2019-05-01$37.97$174.951,964,300——
2019-04-30$39.20$180.612,313,600——
2019-04-29$38.85$179.001,675,500——
2019-04-26$38.80$178.771,180,600——
2019-04-25$38.24$176.192,458,800——
2019-04-24$39.32$181.171,299,900——
2019-04-23$39.77$183.241,478,000——
2019-04-22$39.67$182.781,255,700——
2019-04-18$39.78$183.293,829,400——
2019-04-17$40.37$186.001,860,900——
2019-04-16$40.82$188.081,361,700——
2019-04-15$41.02$189.001,666,600——
2019-04-12$40.63$187.204,055,800——
2019-04-11$40.08$184.675,336,300——
2019-04-10$40.46$186.423,420,100——
2019-04-09$40.48$186.511,189,800——
2019-04-08$40.72$187.621,116,600——
2019-04-05$40.75$187.761,230,200——
2019-04-04$41.05$189.142,071,500——
2019-04-03$40.27$185.542,793,300——
2019-04-02$41.43$190.891,546,900——
2019-04-01$41.09$189.321,413,700——
2019-03-29$41.72$192.221,735,200——
2019-03-28$41.22$189.921,720,100——
2019-03-27$40.77$187.851,640,600——
2019-03-26$40.85$188.221,041,100——
2019-03-25$40.31$185.731,649,800——
2019-03-22$40.54$186.792,128,900——
2019-03-21$41.42$190.842,421,100——
2019-03-20$42.20$191.332,937,300——
2019-03-19$41.51$188.203,515,500——
2019-03-18$41.67$188.933,109,900——
2019-03-15$40.85$185.214,162,900——
2019-03-14$39.56$179.362,915,500——
2019-03-13$39.43$178.772,677,500——
2019-03-12$40.24$182.442,090,000——
2019-03-11$40.19$182.222,520,800——
2019-03-08$39.99$181.312,047,800——
2019-03-07$39.99$181.313,328,000——
2019-03-06$40.18$182.174,752,900——
2019-03-05$38.46$174.373,215,500——
2019-03-04$37.76$171.201,587,900——
2019-03-01$37.95$172.062,116,400——
2019-02-28$36.74$166.582,813,400——
2019-02-27$37.25$168.892,888,100——
2019-02-26$37.73$171.062,424,800——
2019-02-25$37.81$171.433,690,900——
2019-02-22$37.78$171.292,355,300——
2019-02-21$36.92$167.391,370,200——
2019-02-20$37.36$169.391,699,500——
2019-02-19$36.65$166.171,729,400——
2019-02-15$36.72$166.481,542,200——
2019-02-14$36.33$164.722,438,500——
2019-02-13$36.06$163.492,528,200——
2019-02-12$35.54$161.131,727,800——
2019-02-11$35.41$160.551,481,400——
2019-02-08$35.15$159.371,769,100——
2019-02-07$35.47$160.822,334,100——
2019-02-06$35.47$160.821,421,500——
2019-02-05$35.98$163.132,156,100——
2019-02-04$35.17$159.461,627,300——
2019-02-01$35.48$160.863,305,400——
2019-01-31$35.28$159.963,518,000——
2019-01-30$34.57$156.744,109,500——
2019-01-29$33.29$150.934,468,400——
2019-01-28$32.00$145.085,327,600——
2019-01-25$31.41$142.413,472,300——
2019-01-24$31.48$142.734,708,200——
2019-01-23$32.37$146.764,605,700——
2019-01-22$32.41$146.944,702,000——
2019-01-18$32.90$149.175,269,800——
2019-01-17$32.74$148.443,286,400——
2019-01-16$32.10$145.542,636,300——
2019-01-15$32.23$146.134,342,600——
2019-01-14$32.26$146.262,370,400——
2019-01-11$32.70$148.262,764,000——
2019-01-10$32.17$145.864,351,400——
2019-01-09$31.79$144.134,285,400——
2019-01-08$32.01$145.133,408,100——
2019-01-07$31.71$143.774,012,100——
2019-01-04$32.99$149.573,637,600——
2019-01-03$31.61$143.324,838,700——
2019-01-02$31.54$143.003,828,900——