NYSE - Delayed Quote
USD
British American Tobacco p.l.c. (BTI)
61.52
+0.45
(+0.74%)
At close: 4:00:02 PM EDT
61.52
0.00
(0.00%)
After hours: 5:26:18 PM EDT
Trade BTI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.79
62.26
61.25
61.52
61.52
4,774,715
Oct 29, 2026
60.33
61.07
60.20
61.07
61.07
3,982,400
Oct 28, 2026
59.92
60.19
59.75
59.80
59.80
3,836,700
Oct 27, 2026
59.32
60.07
59.28
59.83
59.83
5,103,100
Oct 26, 2026
59.38
60.58
59.37
60.10
60.10
6,349,000
Oct 23, 2026
59.56
59.73
58.99
59.48
59.48
4,481,200
Oct 22, 2026
59.51
60.51
59.28
60.47
60.47
7,023,200
Oct 21, 2026
58.66
59.01
58.39
58.90
58.90
5,572,200
Oct 20, 2026
58.94
59.55
58.85
59.11
59.11
6,371,300
Oct 19, 2026
59.13
59.22
58.48
58.51
58.51
6,019,900
Oct 16, 2026
59.03
60.02
58.97
60.00
60.00
13,320,400
Oct 15, 2026
58.48
58.77
57.62
58.00
58.00
8,576,700
Oct 14, 2026
56.18
56.67
55.79
56.66
56.66
4,328,900
Oct 13, 2026
56.29
56.29
55.55
55.65
55.65
3,706,900
Oct 12, 2026
55.64
55.92
55.42
55.62
55.62
2,796,800
Oct 9, 2026
55.40
55.64
55.33
55.50
55.50
2,655,600
Oct 8, 2026
54.79
55.56
54.74
55.43
55.43
3,415,800
Oct 7, 2026
53.66
54.09
53.44
53.90
53.90
3,558,900
Oct 6, 2026
53.02
53.27
52.90
53.01
53.01
4,745,000
Oct 5, 2026
52.56
52.93
52.06
52.88
52.88
4,557,600
Oct 2, 2026
0.835
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
52.60
52.88
52.18
52.64
52.64
4,410,100
Oct 1, 2026
54.09
54.27
53.13
53.19
52.35
4,561,800
Sep 30, 2026
55.23
55.26
54.36
54.40
53.55
4,707,600
Sep 29, 2026
54.93
54.95
54.32
54.85
53.99
6,537,600
Sep 28, 2026
55.82
56.31
55.62
56.05
55.17
3,768,900
Sep 25, 2026
55.56
55.67
55.21
55.63
54.76
2,961,500
Sep 24, 2026
56.29
56.52
55.92
56.02
55.14
3,875,700
Sep 23, 2026
55.31
56.41
55.18
55.85
54.97
6,030,000
Sep 22, 2026
56.24
56.42
55.43
55.75
54.87
4,292,500
Sep 21, 2026
56.38
56.39
55.53
55.75
54.87
4,992,100
Sep 18, 2026
55.68
56.11
55.60
55.83
54.95
3,085,300
Sep 17, 2026
56.17
56.41
55.71
56.02
55.14
3,239,800
Sep 16, 2026
56.54
56.99
55.94
56.09
55.21
3,487,500
Sep 15, 2026
56.46
57.23
56.35
56.52
55.63
5,423,200
Sep 14, 2026
57.12
57.50
56.99
57.29
56.39
8,679,700
Sep 11, 2026
56.03
56.14
55.05
55.24
54.37
9,412,800
Sep 10, 2026
55.25
55.39
54.72
54.86
54.00
10,766,200
Sep 9, 2026
55.20
55.25
54.30
54.33
53.48
7,929,800
Sep 8, 2026
55.50
55.97
55.08
55.15
54.28
5,390,200
Sep 4, 2026
55.62
55.87
55.34
55.35
54.48
4,109,500
Sep 3, 2026
56.11
56.56
55.70
55.97
55.09
3,663,400
Sep 2, 2026
55.56
55.81
55.21
55.68
54.81
4,786,200
Sep 1, 2026
56.17
56.73
55.80
55.92
55.04
3,707,000
Aug 31, 2026
56.25
56.25
55.56
55.57
54.70
3,569,200
Aug 28, 2026
56.51
56.61
55.94
56.13
55.25
4,137,600
Aug 27, 2026
56.88
56.96
56.21
56.28
55.40
2,781,000
Aug 26, 2026
56.74
57.83
56.73
57.44
56.54
3,621,300
Aug 25, 2026
56.28
56.53
56.05
56.47
55.58
9,045,700
Aug 24, 2026
56.40
57.21
56.38
56.71
55.82
5,626,900
Aug 21, 2026
56.62
56.78
56.13
56.21
55.33
3,542,700
Aug 20, 2026
56.00
57.02
56.00
56.70
55.81
4,635,600
Aug 19, 2026
56.03
56.21
55.66
55.98
55.10
3,655,500
Aug 18, 2026
56.64
56.71
56.11
56.38
55.49
4,324,700
Aug 17, 2026
56.56
56.73
55.59
55.73
54.86
4,295,300
Aug 14, 2026
56.74
57.13
56.56
57.06
56.16
4,127,900
Aug 13, 2026
57.30
57.67
56.95
57.35
56.45
4,703,100
Aug 12, 2026
56.59
56.81
55.65
55.84
54.96
5,983,800
Aug 11, 2026
57.09
57.34
56.65
56.81
55.92
4,146,800
Aug 10, 2026
58.15
58.16
56.85
57.05
56.15
4,176,500
Aug 7, 2026
60.03
60.11
59.31
59.33
58.40
2,924,600
Aug 6, 2026
59.59
59.65
58.46
58.73
57.81
2,888,700
Aug 5, 2026
59.69
59.74
58.78
59.27
58.34
2,833,500
Aug 4, 2026
60.26
60.26
58.96
59.12
58.19
3,478,100
Aug 3, 2026
60.83
60.96
59.47
59.56
58.63
3,708,200
Jul 31, 2026
61.03
61.82
60.32
60.65
59.70
4,615,000
Jul 30, 2026
61.88
62.39
60.97
61.69
60.72
5,076,100
Jul 29, 2026
62.78
63.34
62.65
63.07
62.08
4,465,600
Jul 28, 2026
62.02
62.81
61.89
62.30
61.32
5,844,000
Jul 27, 2026
60.63
61.02
60.25
60.82
59.87
2,855,900
Jul 24, 2026
60.55
61.26
60.37
60.96
60.00
3,046,000
Jul 23, 2026
60.68
60.81
59.32
59.84
58.90
4,642,100
Jul 22, 2026
61.49
62.82
61.49
62.06
61.09
2,984,200
Jul 21, 2026
62.19
62.34
61.25
61.42
60.46
3,523,700
Jul 20, 2026
63.04
63.44
62.24
62.49
61.51
2,459,500
Jul 17, 2026
62.84
63.67
62.16
62.84
61.85
6,119,300
Jul 16, 2026
59.45
63.32
59.33
63.16
62.17
9,636,800
Jul 15, 2026
58.56
59.60
58.45
58.73
57.81
3,853,000
Jul 14, 2026
59.20
59.26
58.17
58.20
57.29
5,033,100
Jul 13, 2026
59.20
59.30
58.57
58.95
58.02
3,371,200
Jul 10, 2026
0.835
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
60.02
60.18
59.74
60.02
59.08
2,452,600
Jul 9, 2026
61.10
61.52
60.68
60.87
59.09
2,234,700
Jul 8, 2026
61.50
61.98
61.13
61.39
59.60
2,910,200
Jul 7, 2026
61.92
62.26
61.47
61.80
60.00
4,703,000
Jul 6, 2026
61.69
61.77
61.03
61.46
59.67
2,833,100
Jul 2, 2026
61.99
62.60
61.41
61.77
59.97
3,474,200
Jul 1, 2026
61.00
61.23
60.07
60.56
58.79
4,718,800
Jun 30, 2026
62.79
63.03
61.67
61.76
59.96
15,278,200
Jun 29, 2026
62.42
62.77
62.01
62.74
60.91
3,061,600
Jun 26, 2026
63.10
63.14
62.43
62.76
60.93
3,827,400
Jun 25, 2026
61.70
62.49
61.62
62.48
60.66
3,957,700
Jun 24, 2026
61.19
61.77
60.93
61.39
59.60
3,628,500
Jun 23, 2026
60.36
60.94
60.17
60.74
58.97
3,852,300
Jun 22, 2026
58.53
59.38
58.29
58.90
57.18
4,910,800
Jun 18, 2026
58.70
58.95
58.23
58.91
57.19
4,803,200
Jun 17, 2026
60.45
60.53
59.36
59.49
57.75
3,646,300
Jun 16, 2026
61.58
61.97
61.06
61.38
59.59
4,233,900
Jun 15, 2026
62.13
62.40
60.96
61.06
59.28
6,058,100
Jun 12, 2026
61.46
62.49
61.34
62.32
60.50
4,971,900
Jun 11, 2026
61.57
61.98
61.00
61.39
59.60
4,665,100
Jun 10, 2026
60.55
61.31
60.52
61.12
59.34
2,747,900
Jun 9, 2026
59.93
60.29
59.10
59.95
58.20
4,130,700
Jun 8, 2026
60.16
60.53
59.48
59.69
57.95
4,582,500
Jun 5, 2026
58.25
60.38
58.25
59.72
57.98
5,043,900
Jun 4, 2026
58.45
58.61
57.75
57.85
56.16
4,192,800
Jun 3, 2026
59.66
60.26
58.57
58.62
56.91
4,310,900
Jun 2, 2026
59.82
60.65
59.37
60.46
58.69
4,106,200
Jun 1, 2026
62.09
62.24
60.99
61.00
59.22
3,291,400
May 29, 2026
61.90
62.00
61.36
61.79
59.99
3,863,000
May 28, 2026
63.74
63.90
62.86
62.92
61.08
2,710,000
May 27, 2026
64.36
64.56
63.77
64.04
62.17
2,604,700
May 26, 2026
66.24
66.35
64.63
64.94
63.04
3,553,800
May 22, 2026
65.11
65.72
65.07
65.36
63.45
2,714,000
May 21, 2026
65.23
66.49
65.20
65.73
63.81
3,258,800
May 20, 2026
66.11
66.54
65.20
65.30
63.39
4,033,100
May 19, 2026
65.98
66.37
65.36
66.06
64.13
3,479,600
May 18, 2026
66.54
66.66
65.73
66.35
64.41
3,632,400
May 15, 2026
65.78
65.91
64.63
65.09
63.19
4,294,000
May 14, 2026
66.68
67.30
66.17
66.70
64.75
6,088,500
May 13, 2026
64.18
65.47
64.18
65.35
63.44
7,107,100
May 12, 2026
61.91
63.68
61.39
63.64
61.78
7,466,200
May 11, 2026
58.86
60.45
58.86
60.44
58.68
6,672,500
May 8, 2026
58.34
58.56
57.97
58.28
56.58
3,670,400
May 7, 2026
58.58
58.63
58.05
58.08
56.38
2,907,000
May 6, 2026
59.71
59.98
59.46
59.56
57.82
2,314,600
May 5, 2026
58.66
59.55
58.38
59.40
57.67
3,482,400
May 4, 2026
58.54
59.10
58.11
58.35
56.65
1,772,100
May 1, 2026
58.79
59.45
58.68
58.71
57.00
3,688,400
Apr 30, 2026
58.36
59.00
58.30
58.80
57.08
3,420,400
Apr 29, 2026
58.07
58.20
57.28
57.45
55.77
3,241,300
Apr 28, 2026
57.87
58.47
57.63
58.47
56.76
2,802,700
Apr 27, 2026
57.66
58.07
57.27
57.32
55.65
2,633,600
Apr 24, 2026
58.96
58.96
57.95
58.09
56.39
3,732,400
Apr 23, 2026
56.69
57.44
56.69
57.28
55.61
4,380,200
Apr 22, 2026
55.37
56.20
55.22
56.17
54.53
3,868,500
Apr 21, 2026
56.32
56.47
54.83
54.83
53.23
4,232,100
Apr 20, 2026
57.05
57.29
56.90
57.06
55.39
3,031,500
Apr 17, 2026
55.93
56.69
55.58
56.68
55.02
4,133,000
Apr 16, 2026
56.80
57.00
56.04
56.14
54.50
2,868,200
Apr 15, 2026
57.21
57.37
56.62
56.68
55.02
3,514,600
Apr 14, 2026
57.65
57.90
57.26
57.51
55.83
4,669,700
Apr 13, 2026
59.21
59.49
58.42
58.69
56.98
3,847,700
Apr 10, 2026
59.12
59.13
58.51
58.81
57.09
3,599,500
Apr 9, 2026
58.29
59.17
57.76
58.85
57.13
5,128,000
Apr 8, 2026
58.29
60.00
57.83
59.95
58.20
4,547,000
Apr 7, 2026
59.03
59.25
58.62
58.80
57.08
3,452,500
Apr 6, 2026
58.33
58.92
58.11
58.71
57.00
4,260,600
Apr 2, 2026
58.02
58.75
57.81
58.28
56.58
5,467,600
Apr 1, 2026
57.91
58.14
56.06
57.89
56.20
6,634,900
Mar 31, 2026
58.86
58.96
57.60
58.47
56.76
5,394,600
Mar 30, 2026
58.34
58.65
57.90
58.26
56.56
5,430,100
Mar 27, 2026
0.835
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
57.47
58.23
57.30
57.80
56.11
3,737,600
Mar 26, 2026
58.43
58.77
58.12
58.26
55.75
4,066,600
Mar 25, 2026
58.15
58.65
58.07
58.45
55.93
3,103,100
Mar 24, 2026
57.68
58.43
57.55
57.76
55.27
3,778,200
Mar 23, 2026
57.25
58.13
56.97
57.92
55.42
4,808,700
Mar 20, 2026
58.62
58.79
57.18
57.37
54.90
5,532,700
Mar 19, 2026
57.94
58.88
57.88
58.72
56.19
5,045,400
Mar 18, 2026
59.54
60.43
57.99
58.09
55.59
5,420,800
Mar 17, 2026
61.02
61.38
60.46
60.55
57.94
5,135,500
Mar 16, 2026
60.85
61.63
60.77
60.94
58.31
4,804,400
Mar 13, 2026
59.98
60.42
59.73
59.93
57.35
7,056,200
Mar 12, 2026
59.12
60.07
58.98
59.89
57.31
6,979,500
Mar 11, 2026
59.24
59.33
58.54
59.16
56.61
6,389,700
Mar 10, 2026
58.83
59.95
58.79
59.41
56.85
3,504,100
Mar 9, 2026
57.74
58.61
57.29
58.33
55.82
4,117,600
Mar 6, 2026
57.32
57.93
56.97
57.87
55.37
5,398,800
Mar 5, 2026
59.43
59.52
58.03
58.59
56.06
6,623,500
Mar 4, 2026
61.25
61.43
60.52
61.01
58.38
5,067,500
Mar 3, 2026
60.68
60.85
59.42
60.41
57.81
7,055,100
Mar 2, 2026
62.26
62.63
61.86
62.12
59.44
6,496,800
Feb 27, 2026
62.14
62.98
62.07
62.65
59.95
7,846,100
Feb 26, 2026
62.47
63.03
62.45
62.67
59.97
4,562,000
Feb 25, 2026
62.07
63.22
62.03
63.03
60.31
4,499,600
Feb 24, 2026
62.00
62.01
60.95
61.91
59.24
4,498,000
Feb 23, 2026
62.08
62.98
62.08
62.10
59.42
6,299,600
Feb 20, 2026
61.93
62.30
61.52
62.08
59.40
5,220,800
Feb 19, 2026
59.03
61.03
58.99
60.99
58.36
4,542,800
Feb 18, 2026
59.29
59.35
58.70
58.87
56.33
5,158,900
Feb 17, 2026
58.75
59.09
58.55
58.91
56.37
6,281,100
Feb 13, 2026
59.60
59.99
59.09
59.50
56.93
6,743,200
Feb 12, 2026
59.18
60.84
59.06
60.61
58.00
10,264,800
Feb 11, 2026
60.27
61.00
60.08
60.33
57.73
4,325,800
Feb 10, 2026
60.03
60.41
59.35
60.19
57.59
4,360,200
Feb 9, 2026
61.80
61.86
60.69
61.15
58.51
5,516,600
Feb 6, 2026
62.34
63.03
62.30
62.80
60.09
4,541,700
Feb 5, 2026
61.54
62.18
61.38
61.96
59.29
5,187,200
Feb 4, 2026
62.52
62.65
61.28
61.63
58.97
4,684,000
Feb 3, 2026
61.11
62.04
60.95
61.87
59.20
5,240,900
Feb 2, 2026
60.73
61.15
60.34
60.99
58.36
5,665,000
Jan 30, 2026
60.11
60.78
59.69
60.68
58.06
7,095,200
Jan 29, 2026
60.11
60.82
59.70
60.22
57.62
7,050,500
Jan 28, 2026
59.62
60.21
59.59
60.16
57.57
4,832,700
Jan 27, 2026
59.70
60.38
59.52
60.34
57.74
6,943,100
Jan 26, 2026
59.30
59.56
58.76
58.99
56.45
3,729,500
Jan 23, 2026
58.28
59.24
58.10
59.16
56.61
3,077,900
Jan 22, 2026
58.03
58.54
57.74
58.22
55.71
3,214,700
Jan 21, 2026
57.55
57.86
56.60
57.71
55.22
8,040,800
Jan 20, 2026
56.87
57.37
56.31
56.32
53.89
5,939,000
Jan 16, 2026
58.00
58.27
57.72
58.22
55.71
2,416,000
Jan 15, 2026
57.82
58.27
57.66
58.08
55.58
2,939,100
Jan 14, 2026
56.22
57.48
56.22
57.44
54.96
3,811,200
Jan 13, 2026
55.65
56.68
55.65
56.62
54.18
2,346,800
Jan 12, 2026
55.26
55.69
55.04
55.68
53.28
2,282,300
Jan 9, 2026
53.70
55.24
53.66
55.19
52.81
3,699,400
Jan 8, 2026
53.72
54.31
53.63
53.79
51.47
3,360,100
Jan 7, 2026
53.78
53.79
53.28
53.29
50.99
5,163,800
Jan 6, 2026
55.17
55.17
54.01
54.06
51.73
3,704,500
Jan 5, 2026
55.67
55.68
54.53
55.50
53.11
3,985,600
Jan 2, 2026
56.37
56.80
56.03
56.55
54.11
2,790,300
Dec 31, 2025
56.53
56.76
56.49
56.62
54.18
1,379,600
Dec 30, 2025
0.749
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
56.37
56.66
56.32
56.55
54.11
2,853,300
Dec 29, 2025
56.91
57.31
56.70
57.02
53.84
2,408,600
Dec 26, 2025
57.33
57.57
57.15
57.27
54.08
1,228,200
Dec 24, 2025
57.06
57.41
56.96
57.24
54.05
900,400
Dec 23, 2025
56.89
57.19
56.81
57.04
53.86
1,675,800
Dec 22, 2025
56.86
57.20
56.54
56.77
53.61
2,701,300
Dec 19, 2025
56.35
57.03
56.20
56.45
53.31
4,832,200
Dec 18, 2025
57.23
57.62
57.02
57.04
53.86
2,131,000
Dec 17, 2025
57.31
57.72
57.14
57.17
53.99
2,506,400
Dec 16, 2025
57.76
57.85
57.22
57.29
54.10
2,040,500
Dec 15, 2025
57.04
57.84
57.04
57.74
54.52
3,623,700
Dec 12, 2025
57.13
57.22
56.31
57.10
53.92
4,109,800
Dec 11, 2025
58.59
58.98
58.36
58.37
55.12
2,809,400
Dec 10, 2025
57.82
58.83
57.82
58.76
55.49
4,010,100
Dec 9, 2025
57.08
57.50
56.84
57.29
54.10
3,964,800
Dec 8, 2025
57.01
57.69
56.76
57.41
54.21
3,828,900
Dec 5, 2025
57.25
57.44
56.93
57.01
53.84
3,211,200
Dec 4, 2025
57.94
58.25
57.83
58.04
54.81
6,577,800
Dec 3, 2025
58.60
58.74
57.48
57.51
54.31
3,561,200
Dec 2, 2025
58.10
58.17
57.69
57.93
54.70
3,594,000
Dec 1, 2025
58.56
58.63
58.09
58.13
54.89
3,284,500
Nov 28, 2025
58.04
58.70
58.00
58.66
55.39
2,328,500
Nov 26, 2025
57.08
57.87
57.03
57.81
54.59
3,397,800
Nov 25, 2025
56.33
56.94
56.10
56.66
53.50
4,967,300
Nov 24, 2025
55.55
55.62
54.72
54.78
51.73
3,456,700
Nov 21, 2025
55.12
55.73
55.11
55.25
52.17
3,130,100
Nov 20, 2025
54.97
55.03
54.51
54.75
51.70
2,673,500
Nov 19, 2025
54.82
55.10
54.57
54.74
51.69
4,251,900
Nov 18, 2025
54.69
55.22
54.33
54.86
51.81
6,035,900
Nov 17, 2025
54.74
54.97
54.56
54.71
51.66
4,736,200
Nov 14, 2025
53.63
54.13
53.33
54.13
51.12
3,466,100
Nov 13, 2025
55.52
55.54
54.45
54.48
51.45
4,401,600
Nov 12, 2025
55.76
56.03
55.64
55.82
52.71
2,221,100
Nov 11, 2025
56.06
56.24
55.76
55.76
52.66
3,301,600
Nov 10, 2025
54.84
55.49
54.56
55.42
52.33
4,283,300
Nov 7, 2025
54.57
54.69
54.23
54.59
51.55
3,204,200
Nov 6, 2025
54.13
54.73
54.13
54.21
51.19
4,546,900
Nov 5, 2025
53.68
54.19
53.66
53.88
50.88
7,230,500
Nov 4, 2025
52.65
53.02
52.43
52.98
50.03
4,431,200
Nov 3, 2025
51.98
52.79
51.80
52.44
49.52
4,990,000
Oct 31, 2025
51.15
51.52
51.03
51.19
48.34
3,354,500
