British American Tobacco Industries p.l.c. Stock Price History
NYSE: BTIHealth Care Medicinal Chemicals and Botanical Products USD
55.50+0.07 (+0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTI price history at a glance
The price history for British American Tobacco Industries p.l.c. (BTI) on this page begins on April 14, 1980, when the stock closed at $0.6406; it most recently closed at $55.50 on October 5, 2026. The highest price in this record is $73.41, reached on June 5, 2017; the latest close is 24.4% below that peak. Across the 45 complete calendar years in the table, BTI finished higher in 33 and lower in 12. Its best year was 1989 (+65.1%) and its worst was 2018 (-50.8%).
Over roughly 46 years the share price changed +8563.8%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, BTI has gained 7.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $73.41
- Date of high
- Jun 5, 2017
- Low since 1980
- $0.6406
- Date of low
- Apr 14, 1980
- 52-week high
- $67.30
- 52-week low
- $49.88
- IPO year
- 1998
- Last close
- $55.50
BTI returns
1 week
+5.43%
1 month
+2.15%
3 months
-7.53%
6 months
-5.63%
Year to date
-1.98%
1 year
+7.68%
3 years
+86.37%
5 years
+53.74%
BTI price return, excluding dividends.
BTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.50 | -1.86% |
| 2025 | 56.55 | +52.88% |
| 2024 | 36.99 | +26.29% |
| 2023 | 29.29 | -26.74% |
| 2022 | 39.98 | +6.87% |
| 2021 | 37.41 | -0.21% |
| 2020 | 37.49 | -14.13% |
| 2019 | 43.66 | +32.34% |
| 2018 | 32.99 | -50.75% |
| 2017 | 66.99 | +18.91% |
| 2016 | 56.34 | +2.01% |
| 2015 | 55.23 | +4.08% |
| 2014 | 53.06 | +0.85% |
| 2013 | 52.62 | +3.03% |
| 2012 | 51.07 | +7.65% |
| 2011 | 47.44 | +22.11% |
| 2010 | 38.85 | +20.17% |
| 2009 | 32.33 | +18.10% |
| 2008 | 27.38 | -29.01% |
| 2007 | 38.56 | +36.11% |
| 2006 | 28.33 | +25.80% |
| 2005 | 22.52 | +29.99% |
| 2004 | 17.33 | +24.86% |
| 2003 | 13.88 | +38.40% |
| 2002 | 10.03 | +20.42% |
| 2001 | 8.33 | +5.30% |
| 2000 | 7.91 | +54.27% |
| 1999 | 5.13 | -41.43% |
| 1998 | 8.75 | -6.04% |
| 1997 | 9.31 | +13.74% |
| 1996 | 8.19 | -10.88% |
| 1995 | 9.19 | +36.11% |
| 1994 | 6.75 | -16.92% |
| 1993 | 8.13 | +10.17% |
| 1992 | 7.38 | +31.11% |
| 1991 | 5.63 | -1.10% |
| 1990 | 5.69 | -14.55% |
| 1989 | 6.66 | +65.12% |
| 1988 | 4.03 | -2.27% |
| 1987 | 4.13 | +21.10% |
| 1986 | 3.41 | +49.31% |
| 1985 | 2.28 | +14.06% |
| 1984 | 2.00 | +52.38% |
| 1983 | 1.31 | +6.33% |
| 1982 | 1.23 | +51.93% |
| 1981 | 0.8125 | +18.18% |
| 1980* | 0.6875 | +7.32% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
BTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 55.40 | 55.64 | 55.33 | 55.50 | +0.13% | |
| 54.79 | 55.56 | 54.74 | 55.43 | +2.84% | |
| 53.66 | 54.09 | 53.44 | 53.90 | +1.68% | |
| 53.02 | 53.27 | 52.90 | 53.01 | +0.25% | |
| 52.56 | 52.93 | 52.06 | 52.88 | +0.46% | |
| 52.60 | 52.88 | 52.18 | 52.64 | -1.03% | |
| 54.09 | 54.27 | 53.13 | 53.19 | -2.22% | |
| 55.23 | 55.26 | 54.36 | 54.40 | -0.82% | |
| 54.93 | 54.95 | 54.32 | 54.85 | -2.14% | |
| 55.82 | 56.31 | 55.62 | 56.05 | +0.75% | |
| 55.56 | 55.67 | 55.21 | 55.63 | -0.70% | |
| 56.29 | 56.52 | 55.92 | 56.02 | +0.30% | |
| 55.31 | 56.41 | 55.18 | 55.85 | +0.18% | |
| 56.24 | 56.42 | 55.43 | 55.75 | 0.00% | |
| 56.38 | 56.39 | 55.53 | 55.75 | -0.14% | |
| 55.68 | 56.11 | 55.60 | 55.83 | -0.34% | |
| 56.17 | 56.41 | 55.71 | 56.02 | -0.12% | |
| 56.54 | 56.99 | 55.94 | 56.09 | -0.76% | |
| 56.46 | 57.23 | 56.35 | 56.52 | -1.34% | |
| 57.12 | 57.50 | 56.99 | 57.29 | +3.71% | |
| 56.03 | 56.14 | 55.05 | 55.24 | +0.69% | |
| 55.25 | 55.39 | 54.72 | 54.86 | +0.98% | |
| 55.20 | 55.25 | 54.30 | 54.33 | -1.49% | |
| 55.50 | 55.97 | 55.08 | 55.15 | -0.36% | |
| 55.62 | 55.87 | 55.34 | 55.35 | -1.11% | |
| 56.11 | 56.56 | 55.70 | 55.97 | +0.52% | |
| 55.56 | 55.81 | 55.21 | 55.68 | -0.43% | |
| 56.17 | 56.73 | 55.80 | 55.92 | +0.63% | |
| 56.25 | 56.25 | 55.56 | 55.57 | -1.00% | |
| 56.51 | 56.61 | 55.94 | 56.13 | -0.27% | |
| 56.88 | 56.96 | 56.21 | 56.28 | -2.02% | |
| 56.74 | 57.83 | 56.73 | 57.44 | +1.72% | |
| 56.28 | 56.53 | 56.05 | 56.47 | -0.42% | |
| 56.40 | 57.21 | 56.38 | 56.71 | +0.89% | |
| 56.62 | 56.78 | 56.13 | 56.21 | -0.86% | |
| 56.00 | 57.02 | 56.00 | 56.70 | +1.29% | |
| 56.03 | 56.21 | 55.66 | 55.98 | -0.71% | |
| 56.64 | 56.71 | 56.11 | 56.38 | +1.17% | |
| 56.56 | 56.73 | 55.59 | 55.73 | -2.33% | |
| 56.74 | 57.13 | 56.56 | 57.06 | -0.51% | |
| 57.30 | 57.67 | 56.95 | 57.35 | +2.70% | |
| 56.59 | 56.81 | 55.65 | 55.84 | -1.71% | |
| 57.09 | 57.34 | 56.65 | 56.81 | -0.42% | |
| 58.15 | 58.16 | 56.85 | 57.05 | -3.84% | |
| 60.03 | 60.11 | 59.31 | 59.33 | +1.02% | |
| 59.59 | 59.65 | 58.46 | 58.73 | -0.91% | |
| 59.69 | 59.74 | 58.78 | 59.27 | +0.25% | |
| 60.26 | 60.26 | 58.96 | 59.12 | -0.74% | |
| 60.83 | 60.96 | 59.47 | 59.56 | -1.80% | |
| 61.03 | 61.82 | 60.32 | 60.65 | -1.69% | |
| 61.88 | 62.39 | 60.97 | 61.69 | -2.19% | |
| 62.78 | 63.34 | 62.65 | 63.07 | +1.24% | |
| 62.02 | 62.81 | 61.89 | 62.30 | +2.43% | |
| 60.63 | 61.02 | 60.25 | 60.82 | -0.23% | |
| 60.55 | 61.26 | 60.37 | 60.96 | +1.87% | |
| 60.68 | 60.81 | 59.32 | 59.84 | -3.58% | |
| 61.49 | 62.82 | 61.49 | 62.06 | +1.04% | |
| 62.19 | 62.34 | 61.25 | 61.42 | -1.71% | |
| 63.04 | 63.44 | 62.24 | 62.49 | -0.56% | |
| 62.84 | 63.67 | 62.16 | 62.84 | -0.51% | |
| 59.45 | 63.32 | 59.33 | 63.16 | +7.54% | |
| 58.56 | 59.60 | 58.45 | 58.73 | +0.91% | |
| 59.20 | 59.26 | 58.17 | 58.20 | -1.27% | |
| 59.20 | 59.30 | 58.57 | 58.95 | -1.78% | |
| 60.02 | 60.18 | 59.74 | 60.02 | -1.40% | |
| 61.10 | 61.52 | 60.68 | 60.87 | -0.85% | |
| 61.50 | 61.98 | 61.13 | 61.39 | -0.66% | |
| 61.92 | 62.26 | 61.47 | 61.80 | +0.55% | |
| 61.69 | 61.77 | 61.03 | 61.46 | -0.50% | |
| 61.99 | 62.60 | 61.41 | 61.77 | +2.00% | |
| 61.00 | 61.23 | 60.07 | 60.56 | -1.94% | |
| 62.79 | 63.03 | 61.67 | 61.76 | -1.56% | |
| 62.42 | 62.77 | 62.01 | 62.74 | -0.03% | |
| 63.10 | 63.14 | 62.43 | 62.76 | +0.45% | |
| 61.70 | 62.49 | 61.62 | 62.48 | +1.78% | |
| 61.19 | 61.77 | 60.93 | 61.39 | +1.07% | |
| 60.36 | 60.94 | 60.17 | 60.74 | +3.12% | |
| 58.53 | 59.38 | 58.29 | 58.90 | -0.02% | |
| 58.70 | 58.95 | 58.23 | 58.91 | -0.97% | |
| 60.45 | 60.53 | 59.36 | 59.49 | -3.08% | |
| 61.58 | 61.97 | 61.06 | 61.38 | +0.52% | |
| 62.13 | 62.40 | 60.96 | 61.06 | -2.02% | |
| 61.46 | 62.49 | 61.34 | 62.32 | +1.51% | |
| 61.57 | 61.98 | 61.00 | 61.39 | +0.44% | |
| 60.55 | 61.31 | 60.52 | 61.12 | +1.95% | |
| 59.93 | 60.29 | 59.10 | 59.95 | +0.44% | |
| 60.16 | 60.53 | 59.48 | 59.69 | -0.05% | |
| 58.25 | 60.38 | 58.25 | 59.72 | +3.23% | |
| 58.45 | 58.61 | 57.75 | 57.85 | -1.31% | |
| 59.66 | 60.26 | 58.57 | 58.62 | -3.04% | |
| 59.82 | 60.65 | 59.37 | 60.46 | -0.89% | |
| 62.09 | 62.24 | 60.99 | 61.00 | -1.28% | |
| 61.90 | 62.00 | 61.36 | 61.79 | -1.80% | |
| 63.74 | 63.90 | 62.86 | 62.92 | -1.75% | |
| 64.36 | 64.56 | 63.77 | 64.04 | -1.39% | |
| 66.24 | 66.35 | 64.63 | 64.94 | -0.64% | |
| 65.11 | 65.72 | 65.07 | 65.36 | -0.56% | |
| 65.23 | 66.49 | 65.20 | 65.73 | +0.66% | |
| 66.11 | 66.54 | 65.20 | 65.30 | -1.15% | |
| 65.98 | 66.37 | 65.36 | 66.06 | -0.44% | |
| 66.54 | 66.66 | 65.73 | 66.35 | +1.94% | |
| 65.78 | 65.91 | 64.63 | 65.09 | -2.41% | |
| 66.68 | 67.30 | 66.17 | 66.70 | +2.07% | |
| 64.18 | 65.47 | 64.18 | 65.35 | +2.69% | |
| 61.91 | 63.68 | 61.39 | 63.64 | +5.29% | |
| 58.86 | 60.45 | 58.86 | 60.44 | +3.71% | |
| 58.34 | 58.56 | 57.97 | 58.28 | +0.34% | |
| 58.58 | 58.63 | 58.05 | 58.08 | -2.48% | |
| 59.71 | 59.98 | 59.46 | 59.56 | +0.27% | |
| 58.66 | 59.55 | 58.38 | 59.40 | +1.80% | |
| 58.54 | 59.10 | 58.11 | 58.35 | -0.61% | |
| 58.79 | 59.45 | 58.68 | 58.71 | -0.15% | |
| 58.36 | 59.00 | 58.30 | 58.80 | +2.35% | |
| 58.07 | 58.20 | 57.28 | 57.45 | -1.74% | |
| 57.87 | 58.47 | 57.63 | 58.47 | +2.01% | |
| 57.66 | 58.07 | 57.27 | 57.32 | -1.33% | |
| 58.96 | 58.96 | 57.95 | 58.09 | +1.41% | |
| 56.69 | 57.44 | 56.69 | 57.28 | +1.98% | |
| 55.37 | 56.20 | 55.22 | 56.17 | +2.44% | |
| 56.32 | 56.47 | 54.83 | 54.83 | -3.91% | |
| 57.05 | 57.29 | 56.90 | 57.06 | +0.67% | |
| 55.93 | 56.69 | 55.58 | 56.68 | +0.96% | |
| 56.80 | 57.00 | 56.04 | 56.14 | -0.95% | |
| 57.21 | 57.37 | 56.62 | 56.68 | -1.44% | |
| 57.65 | 57.90 | 57.26 | 57.51 | -2.01% | |
| 59.21 | 59.49 | 58.42 | 58.69 | -0.20% | |
| 59.12 | 59.13 | 58.51 | 58.81 | -0.07% | |
| 58.29 | 59.17 | 57.76 | 58.85 | -1.83% | |
| 58.29 | 60.00 | 57.83 | 59.95 | +1.96% | |
| 59.03 | 59.25 | 58.62 | 58.80 | +0.15% | |
| 58.33 | 58.92 | 58.11 | 58.71 | +0.74% | |
| 58.02 | 58.75 | 57.81 | 58.28 | +0.67% | |
| 57.91 | 58.14 | 56.06 | 57.89 | -0.99% | |
| 58.86 | 58.96 | 57.60 | 58.47 | +0.36% | |
| 58.34 | 58.65 | 57.90 | 58.26 | +0.80% | |
| 57.47 | 58.23 | 57.30 | 57.80 | -0.79% | |
| 58.43 | 58.77 | 58.12 | 58.26 | -0.33% | |
| 58.15 | 58.65 | 58.07 | 58.45 | +1.19% | |
| 57.68 | 58.43 | 57.55 | 57.76 | -0.28% | |
| 57.25 | 58.13 | 56.97 | 57.92 | +0.96% | |
| 58.62 | 58.79 | 57.18 | 57.37 | -2.30% | |
| 57.94 | 58.88 | 57.88 | 58.72 | +1.08% | |
| 59.54 | 60.43 | 57.99 | 58.09 | -4.06% | |
| 61.02 | 61.38 | 60.46 | 60.55 | -0.64% | |
| 60.85 | 61.63 | 60.77 | 60.94 | +1.69% | |
| 59.98 | 60.42 | 59.73 | 59.93 | +0.07% | |
| 59.12 | 60.07 | 58.98 | 59.89 | +1.23% | |
| 59.24 | 59.33 | 58.54 | 59.16 | -0.42% | |
| 58.83 | 59.95 | 58.79 | 59.41 | +1.85% | |
| 57.74 | 58.61 | 57.29 | 58.33 | +0.79% | |
| 57.32 | 57.93 | 56.97 | 57.87 | -1.23% | |
| 59.43 | 59.52 | 58.03 | 58.59 | -3.97% | |
| 61.25 | 61.43 | 60.52 | 61.01 | +0.99% | |
| 60.68 | 60.85 | 59.42 | 60.41 | -2.75% | |
| 62.26 | 62.63 | 61.86 | 62.12 | -0.85% | |
| 62.14 | 62.98 | 62.07 | 62.65 | -0.03% | |
| 62.47 | 63.03 | 62.45 | 62.67 | -0.57% | |
| 62.07 | 63.22 | 62.03 | 63.03 | +1.81% | |
| 62.00 | 62.01 | 60.95 | 61.91 | -0.31% | |
| 62.08 | 62.98 | 62.08 | 62.10 | +0.03% | |
| 61.93 | 62.30 | 61.52 | 62.08 | +1.79% | |
| 59.03 | 61.03 | 58.99 | 60.99 | +3.60% | |
| 59.29 | 59.35 | 58.70 | 58.87 | -0.07% | |
| 58.75 | 59.09 | 58.55 | 58.91 | -0.99% | |
| 59.60 | 59.99 | 59.09 | 59.50 | -1.83% | |
| 59.18 | 60.84 | 59.06 | 60.61 | +0.46% | |
| 60.27 | 61.00 | 60.08 | 60.33 | +0.23% | |
| 60.03 | 60.41 | 59.35 | 60.19 | -1.57% | |
| 61.80 | 61.86 | 60.69 | 61.15 | -2.63% | |
| 62.34 | 63.03 | 62.30 | 62.80 | +1.36% | |
| 61.54 | 62.18 | 61.38 | 61.96 | +0.54% | |
| 62.52 | 62.65 | 61.28 | 61.63 | -0.39% | |
| 61.11 | 62.04 | 60.95 | 61.87 | +1.44% | |
| 60.73 | 61.15 | 60.34 | 60.99 | +0.51% | |
| 60.11 | 60.78 | 59.69 | 60.68 | +0.76% | |
| 60.11 | 60.82 | 59.70 | 60.22 | +0.10% | |
| 59.62 | 60.21 | 59.59 | 60.16 | -0.30% | |
| 59.70 | 60.38 | 59.52 | 60.34 | +2.29% | |
| 59.30 | 59.56 | 58.76 | 58.99 | -0.29% | |
| 58.28 | 59.24 | 58.10 | 59.16 | +1.61% | |
| 58.03 | 58.54 | 57.74 | 58.22 | +0.88% | |
| 57.55 | 57.86 | 56.60 | 57.71 | +2.47% | |
| 56.87 | 57.37 | 56.31 | 56.32 | -3.26% | |
| 58.00 | 58.27 | 57.72 | 58.22 | +0.24% | |
| 57.82 | 58.27 | 57.66 | 58.08 | +1.11% | |
| 56.22 | 57.48 | 56.22 | 57.44 | +1.45% | |
| 55.65 | 56.68 | 55.65 | 56.62 | +1.69% | |
| 55.26 | 55.69 | 55.04 | 55.68 | +0.89% | |
| 53.70 | 55.24 | 53.66 | 55.19 | +2.60% | |
| 53.72 | 54.31 | 53.63 | 53.79 | +0.94% | |
| 53.78 | 53.79 | 53.28 | 53.29 | -1.42% | |
| 55.17 | 55.17 | 54.01 | 54.06 | -2.59% | |
| 55.67 | 55.68 | 54.53 | 55.50 | -1.86% | |
| 56.37 | 56.80 | 56.03 | 56.55 | -0.12% | |
| 56.53 | 56.76 | 56.49 | 56.62 | +0.12% | |
| 56.37 | 56.66 | 56.32 | 56.55 | -0.82% | |
| 56.91 | 57.31 | 56.70 | 57.02 | -0.44% | |
| 57.33 | 57.57 | 57.15 | 57.27 | +0.05% | |
| 57.06 | 57.41 | 56.96 | 57.24 | +0.35% | |
| 56.89 | 57.19 | 56.81 | 57.04 | +0.48% | |
| 56.86 | 57.20 | 56.54 | 56.77 | +0.57% | |
| 56.35 | 57.03 | 56.20 | 56.45 | -1.03% | |
| 57.23 | 57.62 | 57.02 | 57.04 | -0.23% | |
| 57.31 | 57.72 | 57.14 | 57.17 | -0.21% | |
| 57.76 | 57.85 | 57.22 | 57.29 | -0.78% | |
| 57.04 | 57.84 | 57.04 | 57.74 | +1.12% | |
| 57.13 | 57.22 | 56.31 | 57.10 | -2.18% | |
| 58.59 | 58.98 | 58.36 | 58.37 | -0.66% | |
| 57.82 | 58.83 | 57.82 | 58.76 | +2.57% | |
| 57.08 | 57.50 | 56.84 | 57.29 | -0.21% | |
| 57.01 | 57.69 | 56.76 | 57.41 | +0.70% | |
| 57.25 | 57.44 | 56.93 | 57.01 | -1.77% | |
| 57.94 | 58.25 | 57.83 | 58.04 | +0.92% | |
| 58.60 | 58.74 | 57.48 | 57.51 | -0.73% | |
| 58.10 | 58.17 | 57.69 | 57.93 | -0.34% | |
| 58.56 | 58.63 | 58.09 | 58.13 | -0.90% | |
| 58.04 | 58.70 | 58.00 | 58.66 | +1.47% | |
| 57.08 | 57.87 | 57.03 | 57.81 | +2.03% | |
| 56.33 | 56.94 | 56.10 | 56.66 | +3.43% | |
| 55.55 | 55.62 | 54.72 | 54.78 | -0.85% | |
| 55.12 | 55.73 | 55.11 | 55.25 | +0.91% | |
| 54.97 | 55.03 | 54.51 | 54.75 | +0.02% | |
| 54.82 | 55.10 | 54.57 | 54.74 | -0.22% | |
| 54.69 | 55.22 | 54.33 | 54.86 | +0.27% | |
| 54.74 | 54.97 | 54.56 | 54.71 | +1.07% | |
| 53.63 | 54.13 | 53.33 | 54.13 | -0.64% | |
| 55.52 | 55.54 | 54.45 | 54.48 | -2.40% | |
| 55.76 | 56.03 | 55.64 | 55.82 | +0.11% | |
| 56.06 | 56.24 | 55.76 | 55.76 | +0.61% | |
| 54.84 | 55.49 | 54.56 | 55.42 | +1.52% | |
| 54.57 | 54.69 | 54.23 | 54.59 | +0.70% | |
| 54.13 | 54.73 | 54.13 | 54.21 | +0.61% | |
| 53.68 | 54.19 | 53.66 | 53.88 | +1.70% | |
| 52.65 | 53.02 | 52.43 | 52.98 | +1.03% | |
| 51.98 | 52.79 | 51.80 | 52.44 | +2.44% | |
| 51.15 | 51.52 | 51.03 | 51.19 | -0.18% | |
| 51.20 | 51.53 | 50.84 | 51.28 | -0.85% | |
| 52.23 | 52.43 | 51.62 | 51.72 | -1.41% | |
| 52.16 | 52.52 | 52.07 | 52.46 | +0.71% | |
| 52.69 | 52.77 | 52.09 | 52.09 | +0.04% | |
| 51.77 | 52.18 | 51.68 | 52.07 | +0.42% | |
| 51.48 | 51.95 | 51.31 | 51.85 | +1.39% | |
| 50.67 | 51.17 | 50.54 | 51.14 | +1.49% | |
| 51.16 | 51.16 | 49.88 | 50.39 | -1.51% | |
| 51.43 | 51.46 | 51.07 | 51.16 | -0.89% | |
| 51.38 | 51.70 | 51.24 | 51.62 | +0.94% | |
| 51.21 | 51.60 | 50.84 | 51.14 | +0.77% | |
| 50.64 | 51.04 | 50.59 | 50.75 | -0.68% | |
| 50.15 | 51.25 | 50.13 | 51.10 | +0.57% | |
| 50.97 | 51.15 | 50.64 | 50.81 | -1.42% | |
| 50.84 | 51.61 | 50.84 | 51.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTI chart for longer ranges.