Get the Stockscreener App
52.07
0.42%
0.22
After Hours:
52.05
-0.02
-0.04%
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 October 24, 2025, is $52.07.
- 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 90.59% to $52.07 now.
- The 52-week high stock price for BTI is $59.29, representing a 13.87% increase from the current share price, occurred on August 21, 2025.
- The 52-week low stock price for BTI is $34.24, indicating a -34.24% decrease from the current share price, occurred on October 31, 2024.
- The closing price of British American Tobacco Plc Adr (BTI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 24, 2025 | $52.17 | $51.68 | $0.495 | 2,735,760.0 | +0.42% |
| Oct 23, 2025 | $51.95 | $51.31 | $0.635 | 4,396,400.0 | +1.39% |
| Oct 22, 2025 | $51.17 | $50.54 | $0.63 | 3,926,199.0 | +1.49% |
| Oct 21, 2025 | $51.16 | $49.88 | $1.28 | 4,514,439.0 | -1.51% |
| Oct 20, 2025 | $51.46 | $51.06 | $0.395 | 3,206,304.0 | -0.89% |
| Oct 17, 2025 | $51.70 | $51.24 | $0.455 | 4,100,748.0 | +0.94% |
| Oct 16, 2025 | $51.59 | $50.84 | $0.76 | 3,571,993.0 | +0.77% |
| Oct 15, 2025 | $51.04 | $50.59 | $0.45 | 3,291,571.0 | -0.68% |
| Oct 14, 2025 | $51.24 | $50.13 | $1.11 | 3,929,515.0 | +0.57% |
| Oct 13, 2025 | $51.15 | $50.64 | $0.5087 | 3,263,099.0 | -1.42% |
| Oct 10, 2025 | $51.61 | $50.84 | $0.77 | 5,796,326.0 | +0.35% |
| Oct 09, 2025 | $51.36 | $50.91 | $0.455 | 4,095,160.0 | -0.47% |
| Oct 08, 2025 | $51.82 | $51.36 | $0.46 | 3,172,881.0 | -0.73% |
| Oct 07, 2025 | $52.10 | $51.35 | $0.745 | 3,675,923.0 | +1.56% |
| Oct 06, 2025 | $51.27 | $50.91 | $0.355 | 3,898,201.0 | -0.12% |
| Oct 03, 2025 | $51.79 | $51.18 | $0.61 | 4,104,014.0 | -2.12% |
| Oct 02, 2025 | $52.86 | $52.28 | $0.575 | 3,577,753.0 | +0.13% |
| Oct 01, 2025 | $53.21 | $52.24 | $0.97 | 3,940,086.0 | -1.51% |
| Sep 30, 2025 | $53.15 | $52.80 | $0.35 | 7,099,481.0 | +0.47% |
| Sep 29, 2025 | $52.94 | $52.30 | $0.64 | 3,173,590.0 | -0.32% |
| Sep 26, 2025 | $53.01 | $52.66 | $0.345 | 3,094,546.0 | +1.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $53.21 | $49.88 | $3.33 | 71,932,132.0 | -1.90% |
| 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% |
British American Tobacco Plc Adr Stock (BTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.10 | $28.35 | $3.75 | 127,241,618.0 | -8.15% |
| Nov, 2023 | $32.51 | $29.99 | $2.52 | 66,470,541.0 | +6.80% |
| Oct, 2023 | $31.41 | $28.92 | $2.49 | 101,779,876.0 | -4.93% |
| Sep, 2023 | $34.08 | $31.14 | $2.94 | 61,382,520.0 | -5.39% |
| Aug, 2023 | $33.62 | $31.62 | $2.00 | 63,791,542.0 | -1.43% |
| Jul, 2023 | $34.28 | $32.73 | $1.55 | 72,370,766.0 | +1.45% |
| Jun, 2023 | $33.48 | $31.79 | $1.70 | 78,688,894.0 | +4.70% |
| May, 2023 | $37.27 | $31.64 | $5.63 | 120,153,537.0 | -14.41% |
| Apr, 2023 | $37.65 | $34.94 | $2.71 | 71,834,996.0 | +5.50% |
| Mar, 2023 | $38.20 | $34.44 | $3.76 | 118,095,586.0 | -7.72% |
| Feb, 2023 | $38.90 | $36.45 | $2.45 | 58,040,216.0 | -1.12% |
| Jan, 2023 | $40.75 | $37.52 | $3.23 | 69,453,421.0 | -3.73% |
0.15%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):