Get the Stockscreener App
61.46
0.50%
-0.31
Pre-market:
61.94
0.48
+0.78%
Overview
News
Price History
Option Chain
Why BTI Down?
Discussions
Forecast
Stock Split
Dividend History
British American Tobacco Plc Adr Stock (BTI) Price History
The historical daily chart and data for British American Tobacco Plc Adr stock (BTI), adjusted for splits and dividends, show that the latest closing stock price as of July 06, 2026, is $61.46.
- British American Tobacco Plc Adr all-time high stock price is $73.41, occurred on June 06, 2017.
- The lowest British American Tobacco Plc Adr stock price recorded was $27.32 on March 23, 2020. Since then, British American Tobacco Plc Adr's stock price has risen over 124.96% to $61.46 now.
- The 52-week high stock price for BTI is $67.30, representing a 9.50% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for BTI is $47.55, indicating a -22.64% decrease from the current share price, occurred on July 08, 2025.
- The closing price of British American Tobacco Plc Adr (BTI) stock in the beginning of 2025 was $37.97. The stock closed the year at $39.98, a gain of over 5.29% for the year.
The table below shows more information about BTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $61.77 | $61.03 | $0.74 | 2,798,662.0 | -0.50% |
| Jul 02, 2026 | $62.60 | $61.41 | $1.19 | 3,450,817.0 | +2.00% |
| Jul 01, 2026 | $61.23 | $60.07 | $1.16 | 4,664,649.0 | -1.94% |
| Jun 30, 2026 | $63.03 | $61.66 | $1.37 | 15,196,804.0 | -1.56% |
| Jun 29, 2026 | $62.77 | $62.01 | $0.765 | 3,023,802.0 | -0.03% |
| Jun 26, 2026 | $63.14 | $62.42 | $0.715 | 3,801,209.0 | +0.45% |
| Jun 25, 2026 | $62.49 | $61.62 | $0.87 | 3,946,108.0 | +1.78% |
| Jun 24, 2026 | $61.77 | $60.93 | $0.84 | 3,599,763.0 | +1.07% |
| Jun 23, 2026 | $60.94 | $60.17 | $0.77 | 3,851,207.0 | +3.12% |
| Jun 22, 2026 | $59.38 | $58.28 | $1.09 | 4,896,349.0 | -0.02% |
| Jun 18, 2026 | $58.95 | $58.23 | $0.725 | 4,760,644.0 | -0.97% |
| Jun 17, 2026 | $60.53 | $59.35 | $1.18 | 3,645,427.0 | -3.08% |
| Jun 16, 2026 | $61.97 | $61.05 | $0.91 | 4,220,203.0 | +0.52% |
| Jun 15, 2026 | $62.40 | $60.95 | $1.45 | 6,057,576.0 | -2.02% |
| Jun 12, 2026 | $62.48 | $61.34 | $1.14 | 4,967,524.0 | +1.51% |
| Jun 11, 2026 | $61.98 | $60.99 | $0.985 | 4,662,877.0 | +0.44% |
| Jun 10, 2026 | $61.31 | $60.52 | $0.7891 | 2,746,682.0 | +1.95% |
| Jun 09, 2026 | $60.29 | $59.10 | $1.19 | 4,129,395.0 | +0.44% |
British American Tobacco Plc Adr Stock (BTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of British American Tobacco Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of British American Tobacco Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
British American Tobacco Plc Adr Stock (BTI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $62.60 | $60.07 | $2.53 | 13,712,790.0 | -0.49% |
| Jun, 2026 | $63.14 | $57.75 | $5.39 | 99,021,576.0 | -0.05% |
| May, 2026 | $67.30 | $57.97 | $9.33 | 79,079,442.0 | +5.09% |
| Apr, 2026 | $60.00 | $54.83 | $5.17 | 83,438,943.0 | +0.56% |
| Mar, 2026 | $62.63 | $56.97 | $5.66 | 114,811,683.0 | -6.67% |
| Feb, 2026 | $63.22 | $58.55 | $4.67 | 105,160,652.0 | +3.25% |
| Jan, 2026 | $60.82 | $53.28 | $7.54 | 86,074,018.0 | +7.17% |
British American Tobacco Plc Adr Stock (BTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $58.98 | $56.20 | $2.78 | 65,382,381.0 | -3.60% |
| Nov, 2025 | $58.70 | $51.80 | $6.90 | 77,555,405.0 | +14.59% |
| Oct, 2025 | $53.21 | $49.88 | $3.33 | 85,928,788.0 | -3.56% |
| Sep, 2025 | $57.42 | $51.78 | $5.64 | 93,844,502.0 | -6.70% |
| Aug, 2025 | $59.29 | $54.15 | $5.14 | 95,397,468.0 | +5.98% |
| Jul, 2025 | $54.20 | $46.38 | $7.82 | 132,777,734.0 | +13.42% |
| Jun, 2025 | $49.58 | $45.04 | $4.54 | 139,499,008.0 | +4.71% |
| May, 2025 | $45.41 | $40.12 | $5.29 | 147,599,017.0 | +3.79% |
| Apr, 2025 | $43.86 | $37.96 | $5.90 | 138,666,249.0 | +5.27% |
| Mar, 2025 | $41.87 | $39.06 | $2.81 | 90,236,022.0 | +6.27% |
| Feb, 2025 | $42.74 | $37.31 | $5.43 | 95,882,294.0 | -1.79% |
| Jan, 2025 | $39.85 | $34.82 | $5.03 | 81,626,794.0 | +9.14% |
British American Tobacco Plc Adr Stock (BTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.22 | $35.85 | $2.37 | 76,596,351.0 | -4.96% |
| Nov, 2024 | $38.18 | $34.95 | $3.23 | 68,836,055.0 | +8.46% |
| Oct, 2024 | $36.78 | $34.17 | $2.61 | 103,132,165.0 | -4.37% |
| Sep, 2024 | $39.54 | $36.48 | $3.06 | 105,188,567.0 | -2.64% |
| Aug, 2024 | $37.59 | $34.12 | $3.47 | 123,053,013.0 | +5.42% |
| Jul, 2024 | $35.91 | $30.93 | $4.97 | 100,897,324.0 | +15.23% |
| Jun, 2024 | $32.48 | $30.29 | $2.19 | 82,874,545.0 | -0.32% |
| May, 2024 | $31.67 | $29.36 | $2.31 | 71,437,126.0 | +5.47% |
| Apr, 2024 | $30.63 | $28.25 | $2.38 | 115,302,605.0 | -3.54% |
| Mar, 2024 | $31.21 | $29.15 | $2.06 | 110,115,557.0 | +2.04% |
| Feb, 2024 | $31.63 | $29.32 | $2.31 | 90,886,115.0 | +0.98% |
| Jan, 2024 | $30.59 | $29.05 | $1.54 | 96,488,168.0 | +1.06% |
1.14%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):