British American Tobacco (BTI) went public on April 14, 1980, when it opened at a split-adjusted price of $0.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $53.24 | $60.02 | $52.06 | $60.00 | 60,636,017 |
September 2026 | $55.29 | $56.60 | $53.45 | $53.55 | 110,846,500 |
August 2026 | $59.88 | $60.00 | $54.69 | $54.70 | 88,206,700 |
July 2026 | $59.22 | $62.67 | $57.26 | $59.70 | 90,852,100 |
June 2026 | $60.28 | $61.30 | $56.06 | $59.96 | 99,301,300 |
May 2026 | $57.07 | $65.33 | $56.28 | $59.99 | 79,312,600 |
April 2026 | $56.22 | $58.25 | $53.23 | $57.08 | 83,466,000 |
March 2026 | $59.58 | $59.93 | $54.51 | $56.76 | 114,946,500 |
February 2026 | $58.11 | $60.49 | $56.03 | $59.95 | 105,438,300 |
January 2026 | $53.94 | $58.20 | $50.98 | $58.06 | 86,422,500 |
December 2025 | $55.30 | $55.70 | $53.07 | $54.18 | 67,232,700 |
November 2025 | $49.09 | $55.43 | $48.92 | $55.39 | 77,054,400 |
October 2025 | $49.50 | $49.83 | $47.10 | $48.34 | 86,249,600 |
September 2025 | $50.96 | $53.46 | $48.20 | $49.41 | 94,168,900 |
August 2025 | $50.77 | $55.19 | $50.40 | $52.95 | 96,217,400 |
July 2025 | $43.93 | $50.45 | $43.17 | $49.97 | 135,755,700 |
June 2025 | $41.43 | $45.43 | $41.27 | $44.06 | 138,569,700 |
May 2025 | $39.65 | $41.61 | $36.76 | $41.42 | 147,524,800 |
April 2025 | $37.78 | $40.19 | $34.78 | $39.91 | 139,943,400 |
March 2025 | $35.14 | $37.97 | $35.14 | $37.91 | 95,604,000 |
February 2025 | $35.46 | $38.45 | $33.57 | $35.02 | 97,250,600 |
January 2025 | $32.83 | $35.85 | $31.33 | $35.66 | 85,684,400 |
December 2024 | $33.54 | $33.69 | $32.25 | $32.68 | 79,966,000 |
November 2024 | $31.08 | $33.66 | $30.82 | $33.44 | 71,623,600 |
October 2024 | $32.22 | $32.42 | $30.12 | $30.84 | 104,629,200 |