Get the Stockscreener App
57.42
0.48%
0.3097
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 August 14, 2025, is $57.42.
- 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 110.17% to $57.42 now.
- The 52-week high stock price for BTI is $58.46, representing a 1.81% increase from the current share price, occurred on August 12, 2025.
- The 52-week low stock price for BTI is $34.17, indicating a -40.49% decrease from the current share price, occurred on October 22, 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 |
|---|---|---|---|---|---|
| Aug 14, 2025 | $57.42 | $57.09 | $0.3394 | 942,505.0 | +0.50% |
| Aug 13, 2025 | $57.44 | $56.72 | $0.725 | 4,653,063.0 | -1.40% |
| Aug 12, 2025 | $58.46 | $57.66 | $0.795 | 3,965,017.0 | -0.70% |
| Aug 11, 2025 | $58.35 | $57.56 | $0.79 | 6,230,037.0 | +1.90% |
| Aug 08, 2025 | $57.29 | $56.90 | $0.39 | 4,371,757.0 | +0.97% |
| Aug 07, 2025 | $56.71 | $56.07 | $0.64 | 4,526,275.0 | +0.51% |
| Aug 06, 2025 | $56.58 | $55.97 | $0.61 | 5,638,969.0 | +1.00% |
| Aug 05, 2025 | $56.13 | $55.69 | $0.44 | 5,822,059.0 | +0.52% |
| Aug 04, 2025 | $55.95 | $54.97 | $0.975 | 6,574,335.0 | +2.21% |
| Aug 01, 2025 | $54.91 | $54.15 | $0.76 | 5,763,571.0 | +1.25% |
| Jul 31, 2025 | $54.20 | $53.26 | $0.945 | 6,332,870.0 | +0.98% |
| Jul 30, 2025 | $53.48 | $52.52 | $0.96 | 7,880,175.0 | +0.74% |
| Jul 29, 2025 | $52.85 | $51.62 | $1.23 | 5,608,366.0 | +1.91% |
| Jul 28, 2025 | $52.01 | $51.51 | $0.505 | 5,268,310.0 | -0.90% |
| Jul 25, 2025 | $52.52 | $52.15 | $0.375 | 4,469,831.0 | -0.70% |
| Jul 24, 2025 | $52.98 | $52.52 | $0.46 | 4,556,605.0 | +0.48% |
| Jul 23, 2025 | $52.38 | $52.15 | $0.23 | 1,739,057.0 | +0.29% |
| Jul 22, 2025 | $52.42 | $51.47 | $0.95 | 5,343,390.0 | +0.81% |
| Jul 21, 2025 | $52.06 | $51.57 | $0.495 | 4,974,244.0 | +0.41% |
| Jul 18, 2025 | $51.63 | $50.99 | $0.64 | 6,057,697.0 | +0.51% |
| Jul 17, 2025 | $52.38 | $50.83 | $1.55 | 7,427,320.0 | -1.80% |
| Jul 16, 2025 | $52.38 | $51.35 | $1.03 | 6,749,827.0 | +1.55% |
| Jul 15, 2025 | $51.59 | $51.02 | $0.575 | 6,055,041.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $58.46 | $54.15 | $4.31 | 48,487,588.0 | +6.92% |
| 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% |
0.23%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):