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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.49$196.751,657,800——
2020-12-30$37.72$197.951,901,500——
2020-12-29$37.81$198.421,700,000——
2020-12-28$37.50$196.801,647,700——
2020-12-24$37.25$195.49686,600——
2020-12-23$36.92$193.751,695,400——
2020-12-22$36.54$191.761,736,600——
2020-12-21$36.96$193.963,498,600——
2020-12-18$37.76$198.162,090,500——
2020-12-17$38.13$200.101,288,300——
2020-12-16$38.91$200.642,054,900——
2020-12-15$38.32$197.602,276,100——
2020-12-14$38.47$198.381,498,400——
2020-12-11$38.72$199.661,751,700——
2020-12-10$39.09$201.571,995,000——
2020-12-09$39.30$202.661,763,400——
2020-12-08$38.80$200.082,048,200——
2020-12-07$38.17$196.832,089,800——
2020-12-04$36.92$190.381,127,200——
2020-12-03$36.54$188.421,433,200——
2020-12-02$35.99$185.591,306,100——
2020-12-01$35.73$184.252,866,700——
2020-11-30$35.31$182.082,097,300——
2020-11-27$35.85$184.871,627,300——
2020-11-25$35.80$184.612,447,100——
2020-11-24$36.11$186.212,781,200——
2020-11-23$36.45$187.961,663,900——
2020-11-20$36.89$190.23992,900——
2020-11-19$37.11$191.361,373,600——
2020-11-18$37.61$193.941,439,800——
2020-11-17$37.62$193.991,854,000——
2020-11-16$37.56$193.681,652,000——
2020-11-13$37.00$190.801,678,900——
2020-11-12$36.52$188.322,925,000——
2020-11-11$36.51$188.274,714,800——
2020-11-10$35.93$185.282,997,200——
2020-11-09$33.55$173.003,099,500——
2020-11-06$32.79$169.093,929,900——
2020-11-05$32.66$168.424,230,400——
2020-11-04$33.26$171.512,958,300——
2020-11-03$32.65$168.362,184,000——
2020-11-02$32.22$166.152,543,400——
2020-10-30$31.88$164.392,411,800——
2020-10-29$32.31$166.614,161,600——
2020-10-28$31.83$164.142,941,800——
2020-10-27$32.69$168.571,917,600——
2020-10-26$33.69$173.731,456,300——
2020-10-23$33.64$173.471,359,600——
2020-10-22$33.56$173.061,411,000——
2020-10-21$33.38$172.132,422,900——
2020-10-20$33.88$174.712,128,400——
2020-10-19$33.68$173.681,521,100——
2020-10-16$34.07$175.691,314,500——
2020-10-15$33.84$174.501,982,900——
2020-10-14$34.66$178.732,248,500——
2020-10-13$35.27$181.871,399,300——
2020-10-12$35.58$183.471,133,700——
2020-10-09$35.25$181.771,323,800——
2020-10-08$35.31$182.081,282,200——
2020-10-07$35.48$182.961,694,700——
2020-10-06$35.56$183.371,504,500——
2020-10-05$36.33$187.341,589,200——
2020-10-02$35.45$182.801,261,100——
2020-10-01$35.27$181.871,734,700——
2020-09-30$36.15$182.921,993,600——
2020-09-29$35.64$180.341,910,700——
2020-09-28$36.44$184.392,175,900——
2020-09-25$36.05$182.421,840,400——
2020-09-24$35.98$182.063,129,200——
2020-09-23$35.17$177.963,244,100——
2020-09-22$34.96$176.902,442,100——
2020-09-21$33.82$171.132,230,700——
2020-09-18$34.59$175.031,698,300——
2020-09-17$34.97$176.951,745,400——
2020-09-16$34.81$176.141,444,300——
2020-09-15$34.87$176.441,638,400——
2020-09-14$34.20$173.051,605,900——
2020-09-11$34.05$172.291,926,400——
2020-09-10$33.62$170.122,712,500——
2020-09-09$34.88$176.492,642,800——
2020-09-08$33.67$170.372,471,400——
2020-09-04$34.14$172.752,471,900——
2020-09-03$33.87$171.382,402,300——
2020-09-02$34.47$174.421,949,500——
2020-09-01$33.92$171.641,872,700——
2020-08-31$33.77$170.881,233,600——
2020-08-28$34.34$173.761,796,300——
2020-08-27$34.10$172.551,882,000——
2020-08-26$33.86$171.331,812,300——
2020-08-25$34.21$173.103,991,400——
2020-08-24$34.78$175.993,301,400——
2020-08-21$33.82$171.132,867,200——
2020-08-20$33.55$169.761,544,300——
2020-08-19$33.70$170.521,609,700——
2020-08-18$33.99$171.991,752,200——
2020-08-17$33.99$171.992,116,600——
2020-08-14$33.46$169.316,464,900——
2020-08-13$33.84$171.232,849,800——
2020-08-12$34.63$175.233,636,500——
2020-08-11$34.00$172.044,621,300——
2020-08-10$33.92$171.648,129,500——
2020-08-07$33.22$168.102,661,700——
2020-08-06$33.32$168.602,025,300——
2020-08-05$33.58$169.922,280,000——
2020-08-04$33.77$170.886,923,700——
2020-08-03$33.31$168.553,426,500——
2020-07-31$33.55$169.764,005,300——
2020-07-30$35.08$177.512,019,000——
2020-07-29$35.42$179.231,846,700——
2020-07-28$35.30$178.622,721,700——
2020-07-27$34.98$177.001,238,400——
2020-07-24$34.60$175.081,908,200——
2020-07-23$34.85$176.341,779,300——
2020-07-22$34.77$175.942,004,000——
2020-07-21$34.70$175.582,854,300——
2020-07-20$34.68$175.483,543,200——
2020-07-17$35.44$179.333,122,600——
2020-07-16$35.62$180.242,467,300——
2020-07-15$36.31$183.732,350,200——
2020-07-14$36.88$186.611,752,000——
2020-07-13$36.50$184.691,896,600——
2020-07-10$37.23$188.392,140,200——
2020-07-09$37.05$187.482,412,000——
2020-07-08$38.81$192.962,697,800——
2020-07-07$39.18$194.791,283,900——
2020-07-06$39.54$196.581,208,400——
2020-07-02$39.47$196.241,011,400——
2020-07-01$39.31$195.441,395,300——
2020-06-30$38.82$193.001,813,500——
2020-06-29$39.13$194.551,879,900——
2020-06-26$38.75$192.662,340,300——
2020-06-25$39.31$195.442,086,400——
2020-06-24$38.14$189.621,563,300——
2020-06-23$39.68$197.28947,000——
2020-06-22$39.71$197.431,284,000——
2020-06-19$39.17$194.741,758,000——
2020-06-18$39.44$196.091,074,800——
2020-06-17$39.57$196.731,246,400——
2020-06-16$39.71$197.431,424,900——
2020-06-15$38.67$192.261,843,400——
2020-06-12$38.12$189.521,441,500——
2020-06-11$37.65$187.191,970,200——
2020-06-10$40.16$199.672,163,500——
2020-06-09$39.15$194.652,392,300——
2020-06-08$40.40$200.862,472,200——
2020-06-05$40.59$201.802,412,500——
2020-06-04$40.98$203.741,455,100——
2020-06-03$41.21$204.891,550,500——
2020-06-02$40.51$201.41991,600——
2020-06-01$40.79$202.801,168,400——
2020-05-29$40.08$199.271,950,500——
2020-05-28$40.45$201.111,238,100——
2020-05-27$40.47$201.211,294,800——
2020-05-26$39.64$197.081,342,300——
2020-05-22$38.84$193.101,225,700——
2020-05-21$38.58$191.81917,800——
2020-05-20$38.51$191.461,140,500——
2020-05-19$37.50$186.441,154,600——
2020-05-18$38.14$189.621,835,000——
2020-05-15$37.34$185.651,498,200——
2020-05-14$37.12$184.551,692,500——
2020-05-13$37.77$187.781,596,200——
2020-05-12$38.32$190.521,525,300——
2020-05-11$38.10$189.431,233,500——
2020-05-08$37.90$188.43916,500——
2020-05-07$36.99$183.911,280,500——
2020-05-06$37.13$184.601,708,300——
2020-05-05$37.80$187.931,717,400——
2020-05-04$37.35$185.701,383,800——
2020-05-01$37.34$185.652,502,800——
2020-04-30$38.15$189.675,203,400——
2020-04-29$40.02$198.973,354,400——
2020-04-28$39.20$194.892,641,800——
2020-04-27$37.80$187.932,164,800——
2020-04-24$37.15$184.701,343,200——
2020-04-23$36.29$180.431,082,500——
2020-04-22$36.04$179.181,147,400——
2020-04-21$35.62$177.101,484,600——
2020-04-20$36.72$182.561,718,000——
2020-04-17$37.50$186.441,579,100——
2020-04-16$37.04$184.162,032,500——
2020-04-15$36.70$182.462,432,000——
2020-04-14$37.89$188.383,564,000——
2020-04-13$37.38$185.851,622,000——
2020-04-09$37.60$186.942,303,000——
2020-04-08$36.59$181.921,913,500——
2020-04-07$36.38$180.873,533,100——
2020-04-06$36.67$182.322,710,500——
2020-04-03$36.21$180.032,138,100——
2020-04-02$36.90$183.464,696,100——
2020-04-01$35.07$174.364,798,000——
2020-03-31$34.19$169.992,659,800——
2020-03-30$33.04$164.272,596,600——
2020-03-27$32.32$160.692,382,100——
2020-03-26$33.84$168.253,341,300——
2020-03-25$31.11$151.315,578,300——
2020-03-24$30.06$146.204,961,900——
2020-03-23$27.64$134.435,165,800——
2020-03-20$29.88$145.325,221,400——
2020-03-19$31.79$154.615,910,200——
2020-03-18$32.04$155.834,395,200——
2020-03-17$33.69$163.854,581,500——
2020-03-16$32.39$157.535,316,900——
2020-03-13$35.54$172.855,471,400——
2020-03-12$34.10$165.854,359,300——
2020-03-11$37.26$181.224,051,400——
2020-03-10$38.87$189.055,680,900——
2020-03-09$38.83$188.853,802,700——
2020-03-06$40.91$198.972,704,600——
2020-03-05$42.04$204.473,408,600——
2020-03-04$42.11$204.813,007,500——
2020-03-03$39.76$193.384,773,700——
2020-03-02$39.61$192.654,890,900——
2020-02-28$39.80$193.572,448,600——
2020-02-27$40.45$196.732,275,000——
2020-02-26$41.15$200.141,674,000——
2020-02-25$41.05$199.652,342,400——
2020-02-24$41.71$202.863,429,100——
2020-02-21$43.63$212.201,301,400——
2020-02-20$43.28$210.501,264,200——
2020-02-19$43.44$211.271,046,200——
2020-02-18$43.20$210.111,292,500——
2020-02-14$43.53$211.711,459,100——
2020-02-13$44.03$214.141,132,900——
2020-02-12$44.00$214.001,375,900——
2020-02-11$44.77$217.741,013,500——
2020-02-10$44.44$216.141,336,400——
2020-02-07$44.46$216.241,266,700——
2020-02-06$45.06$219.151,104,100——
2020-02-05$44.64$217.11970,300——
2020-02-04$44.74$217.60975,300——
2020-02-03$44.05$214.241,211,300——
2020-01-31$44.05$214.241,403,500——
2020-01-30$44.05$214.241,488,100——
2020-01-29$43.84$213.22824,300——
2020-01-28$43.87$213.37942,900——
2020-01-27$43.76$212.83940,400——
2020-01-24$44.55$216.67932,600——
2020-01-23$44.56$216.72886,100——
2020-01-22$44.65$217.161,277,800——
2020-01-21$44.57$216.771,387,000——
2020-01-17$45.11$219.40671,900——
2020-01-16$45.12$219.451,110,600——
2020-01-15$45.48$221.20890,700——
2020-01-14$45.25$220.08880,600——
2020-01-13$45.40$220.811,098,100——
2020-01-10$45.22$219.931,337,800——
2020-01-09$45.39$220.761,627,800——
2020-01-08$45.41$220.862,714,600——
2020-01-07$44.73$217.551,913,000——
2020-01-06$44.08$214.391,884,100——
2020-01-03$43.66$212.342,132,200——
2020-01-02$42.87$208.501,449,400——