British American Tobacco p.l.c. (BTI) stock
BTINYSECigarettesAlso trades as BTAFF
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$61.52+0.45 (+0.74%)
Close on Oct 30, 2026Market cap $142.26BP/E 13.2Yield 5.33%
Price history
British American Tobacco p.l.c. share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$61.52
+0.74% on the day
52-week range
$50.84 – $67.30
-8.6% from the high
Change over 52 weeks
+20.0%
From $51.28 on Oct 30, 2025
Average volume
4.78M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $61.79 | $62.27 | $61.25 | $61.52 | +0.74% | 4,821,497 |
| Oct 29, 2026 | $60.33 | $61.07 | $60.20 | $61.07 | +2.12% | 3,983,215 |
| Oct 28, 2026 | $59.92 | $60.19 | $59.75 | $59.80 | -0.05% | 3,837,249 |
| Oct 27, 2026 | $59.32 | $60.07 | $59.28 | $59.83 | -0.45% | 5,103,273 |
| Oct 26, 2026 | $59.38 | $60.58 | $59.37 | $60.10 | +1.04% | 6,348,998 |
| Oct 23, 2026 | $59.56 | $59.73 | $58.99 | $59.48 | -1.64% | 4,481,447 |
| Oct 22, 2026 | $59.51 | $60.51 | $59.28 | $60.47 | +2.67% | 7,023,459 |
| Oct 21, 2026 | $58.66 | $59.01 | $58.39 | $58.90 | -0.36% | 5,572,340 |
| Oct 20, 2026 | $58.94 | $59.55 | $58.85 | $59.11 | +1.03% | 6,371,332 |
| Oct 19, 2026 | $59.13 | $59.22 | $58.48 | $58.51 | -2.48% | 6,022,479 |
| Oct 16, 2026 | $59.03 | $60.02 | $58.97 | $60.00 | +3.45% | 13,320,580 |
| Oct 15, 2026 | $58.48 | $58.77 | $57.62 | $58.00 | +2.36% | 8,576,882 |
| Oct 14, 2026 | $56.18 | $56.67 | $55.79 | $56.66 | +1.81% | 4,328,968 |
| Oct 13, 2026 | $56.29 | $56.29 | $55.55 | $55.65 | +0.05% | 3,706,932 |
| Oct 12, 2026 | $55.64 | $55.92 | $55.42 | $55.62 | +0.22% | 2,796,890 |
| Oct 9, 2026 | $55.40 | $55.64 | $55.33 | $55.50 | +0.13% | 2,655,921 |
| Oct 8, 2026 | $54.79 | $55.56 | $54.74 | $55.43 | +2.84% | 3,415,974 |
| Oct 7, 2026 | $53.66 | $54.09 | $53.44 | $53.90 | +1.68% | 3,558,974 |
| Oct 6, 2026 | $53.02 | $53.27 | $52.90 | $53.01 | +0.25% | 4,745,071 |
| Oct 5, 2026 | $52.56 | $52.93 | $52.06 | $52.88 | +0.46% | 4,557,695 |
| Oct 2, 2026 | $52.60 | $52.88 | $52.18 | $52.64 | -1.03% | 4,410,241 |
| Oct 1, 2026 | $54.09 | $54.27 | $53.13 | $53.19 | -2.22% | 4,563,172 |
| Sep 30, 2026 | $55.23 | $55.26 | $54.36 | $54.40 | -0.82% | 4,707,618 |
| Sep 29, 2026 | $54.93 | $54.95 | $54.32 | $54.85 | -2.14% | 6,537,751 |
| Sep 28, 2026 | $55.82 | $56.31 | $55.62 | $56.05 | +0.75% | 3,768,942 |
| Sep 25, 2026 | $55.56 | $55.67 | $55.21 | $55.63 | -0.70% | 2,961,692 |
| Sep 24, 2026 | $56.29 | $56.52 | $55.92 | $56.02 | +0.30% | 3,875,792 |
| Sep 23, 2026 | $55.31 | $56.41 | $55.18 | $55.85 | +0.18% | 6,030,310 |
| Sep 22, 2026 | $56.24 | $56.42 | $55.43 | $55.75 | 0.00% | 4,292,754 |
| Sep 21, 2026 | $56.38 | $56.39 | $55.53 | $55.75 | -0.14% | 4,992,301 |
| Sep 18, 2026 | $55.68 | $56.11 | $55.60 | $55.83 | -0.34% | 3,085,652 |
| Sep 17, 2026 | $56.17 | $56.41 | $55.71 | $56.02 | -0.12% | 3,239,796 |
| Sep 16, 2026 | $56.54 | $56.99 | $55.94 | $56.09 | -0.76% | 3,487,624 |
| Sep 15, 2026 | $56.46 | $57.23 | $56.35 | $56.52 | -1.34% | 5,423,501 |
| Sep 14, 2026 | $57.12 | $57.50 | $56.99 | $57.29 | +3.71% | 8,680,070 |
| Sep 11, 2026 | $56.03 | $56.14 | $55.05 | $55.24 | +0.69% | 9,412,864 |
| Sep 10, 2026 | $55.25 | $55.39 | $54.72 | $54.86 | +0.98% | 10,766,340 |
| Sep 9, 2026 | $55.20 | $55.25 | $54.30 | $54.33 | -1.49% | 7,930,237 |
| Sep 8, 2026 | $55.50 | $55.97 | $55.08 | $55.15 | -0.36% | 5,391,060 |
| Sep 4, 2026 | $55.62 | $55.87 | $55.34 | $55.35 | -1.11% | 4,109,681 |
| Sep 3, 2026 | $56.11 | $56.56 | $55.70 | $55.97 | +0.52% | 3,664,521 |
| Sep 2, 2026 | $55.56 | $55.81 | $55.21 | $55.68 | -0.43% | 4,786,342 |
| Sep 1, 2026 | $56.17 | $56.73 | $55.80 | $55.92 | +0.63% | 3,707,310 |
| Aug 31, 2026 | $56.25 | $56.25 | $55.56 | $55.57 | -1.00% | 3,571,496 |
| Aug 28, 2026 | $56.51 | $56.61 | $55.94 | $56.13 | -0.27% | 4,137,938 |
| Aug 27, 2026 | $56.88 | $56.96 | $56.21 | $56.28 | -2.02% | 2,781,775 |
| Aug 26, 2026 | $56.74 | $57.83 | $56.73 | $57.44 | +1.72% | 3,621,355 |
| Aug 25, 2026 | $56.28 | $56.53 | $56.05 | $56.47 | -0.42% | 9,046,055 |
| Aug 24, 2026 | $56.40 | $57.21 | $56.38 | $56.71 | +0.89% | 5,627,956 |
| Aug 21, 2026 | $56.62 | $56.78 | $56.13 | $56.21 | -0.86% | 3,542,882 |
| Aug 20, 2026 | $56.00 | $57.02 | $56.00 | $56.70 | +1.29% | 4,635,568 |
| Aug 19, 2026 | $56.03 | $56.21 | $55.66 | $55.98 | -0.71% | 3,655,674 |
| Aug 18, 2026 | $56.64 | $56.71 | $56.11 | $56.38 | +1.17% | 4,324,934 |
| Aug 17, 2026 | $56.56 | $56.73 | $55.59 | $55.73 | -2.33% | 4,295,322 |
| Aug 14, 2026 | $56.74 | $57.13 | $56.56 | $57.06 | -0.51% | 4,128,204 |
| Aug 13, 2026 | $57.30 | $57.67 | $56.95 | $57.35 | +2.70% | 4,703,137 |
| Aug 12, 2026 | $56.59 | $56.81 | $55.65 | $55.84 | -1.71% | 5,983,818 |
| Aug 11, 2026 | $57.09 | $57.34 | $56.65 | $56.81 | -0.42% | 4,146,797 |
| Aug 10, 2026 | $58.15 | $58.16 | $56.85 | $57.05 | -3.84% | 4,176,913 |
| Aug 7, 2026 | $60.03 | $60.11 | $59.31 | $59.33 | +1.02% | 2,924,801 |
| Aug 6, 2026 | $59.59 | $59.65 | $58.46 | $58.73 | -0.91% | 2,888,661 |
| Aug 5, 2026 | $59.69 | $59.74 | $58.78 | $59.27 | +0.25% | 2,833,593 |
| Aug 4, 2026 | $60.26 | $60.26 | $58.96 | $59.12 | -0.74% | 3,478,091 |
| Aug 3, 2026 | $60.83 | $60.96 | $59.47 | $59.56 | -1.80% | 3,708,589 |
| Jul 31, 2026 | $61.03 | $61.82 | $60.32 | $60.65 | -1.69% | 4,615,246 |
| Jul 30, 2026 | $61.88 | $62.39 | $60.97 | $61.69 | -2.19% | 5,076,495 |
| Jul 29, 2026 | $62.78 | $63.34 | $62.65 | $63.07 | +1.24% | 4,465,954 |
| Jul 28, 2026 | $62.02 | $62.81 | $61.89 | $62.30 | +2.43% | 5,844,038 |
| Jul 27, 2026 | $60.63 | $61.02 | $60.25 | $60.82 | -0.23% | 2,856,100 |
| Jul 24, 2026 | $60.55 | $61.26 | $60.37 | $60.96 | +1.87% | 3,046,172 |
| Jul 23, 2026 | $60.68 | $60.81 | $59.32 | $59.84 | -3.58% | 4,642,493 |
| Jul 22, 2026 | $61.49 | $62.82 | $61.49 | $62.06 | +1.04% | 2,984,204 |
| Jul 21, 2026 | $62.19 | $62.34 | $61.25 | $61.42 | -1.71% | 3,523,818 |
| Jul 20, 2026 | $63.04 | $63.44 | $62.24 | $62.49 | -0.56% | 2,459,922 |
| Jul 17, 2026 | $62.84 | $63.67 | $62.16 | $62.84 | -0.51% | 6,119,495 |
| Jul 16, 2026 | $59.45 | $63.32 | $59.33 | $63.16 | +7.54% | 9,636,770 |
| Jul 15, 2026 | $58.56 | $59.60 | $58.45 | $58.73 | +0.91% | 3,853,179 |
| Jul 14, 2026 | $59.20 | $59.26 | $58.17 | $58.20 | -1.27% | 5,033,094 |
| Jul 13, 2026 | $59.20 | $59.30 | $58.57 | $58.95 | -1.78% | 3,371,395 |
| Jul 10, 2026 | $60.02 | $60.18 | $59.74 | $60.02 | -1.40% | 2,452,702 |
| Jul 9, 2026 | $61.10 | $61.52 | $60.68 | $60.87 | -0.85% | 2,234,742 |
| Jul 8, 2026 | $61.50 | $61.98 | $61.13 | $61.39 | -0.66% | 2,910,185 |
| Jul 7, 2026 | $61.92 | $62.26 | $61.47 | $61.80 | +0.55% | 4,703,259 |
| Jul 6, 2026 | $61.69 | $61.77 | $61.03 | $61.46 | -0.50% | 2,833,118 |
| Jul 2, 2026 | $61.99 | $62.60 | $61.41 | $61.77 | +2.00% | 3,475,000 |
| Jul 1, 2026 | $61.00 | $61.23 | $60.07 | $60.56 | -1.94% | 4,718,905 |
| Jun 30, 2026 | $62.79 | $63.03 | $61.67 | $61.76 | -1.56% | 15,278,160 |
| Jun 29, 2026 | $62.42 | $62.77 | $62.01 | $62.74 | -0.03% | 3,061,833 |
| Jun 26, 2026 | $63.10 | $63.14 | $62.43 | $62.76 | +0.45% | 3,827,382 |
| Jun 25, 2026 | $61.70 | $62.49 | $61.62 | $62.48 | +1.78% | 3,957,746 |
| Jun 24, 2026 | $61.19 | $61.77 | $60.93 | $61.39 | +1.07% | 3,628,457 |
| Jun 23, 2026 | $60.36 | $60.94 | $60.17 | $60.74 | +3.12% | 3,852,585 |
| Jun 22, 2026 | $58.53 | $59.38 | $58.29 | $58.90 | -0.02% | 4,910,827 |
| Jun 18, 2026 | $58.70 | $58.95 | $58.23 | $58.91 | -0.97% | 4,803,256 |
| Jun 17, 2026 | $60.45 | $60.53 | $59.36 | $59.49 | -3.08% | 3,646,337 |
| Jun 16, 2026 | $61.58 | $61.97 | $61.06 | $61.38 | +0.52% | 4,234,222 |
| Jun 15, 2026 | $62.13 | $62.40 | $60.96 | $61.06 | -2.02% | 6,058,226 |
| Jun 12, 2026 | $61.46 | $62.49 | $61.34 | $62.32 | +1.51% | 4,972,323 |
| Jun 11, 2026 | $61.57 | $61.98 | $61.00 | $61.39 | +0.44% | 4,665,328 |
| Jun 10, 2026 | $60.55 | $61.31 | $60.52 | $61.12 | +1.95% | 2,747,946 |
| Jun 9, 2026 | $59.93 | $60.29 | $59.10 | $59.95 | +0.44% | 4,130,832 |
| Jun 8, 2026 | $60.16 | $60.53 | $59.48 | $59.69 | -0.05% | 4,582,741 |
| Jun 5, 2026 | $58.25 | $60.38 | $58.25 | $59.72 | +3.23% | 5,043,873 |
| Jun 4, 2026 | $58.45 | $58.61 | $57.75 | $57.85 | -1.31% | 4,192,783 |
| Jun 3, 2026 | $59.66 | $60.26 | $58.57 | $58.62 | -3.04% | 4,310,904 |
| Jun 2, 2026 | $59.82 | $60.65 | $59.37 | $60.46 | -0.89% | 4,106,312 |
| Jun 1, 2026 | $62.09 | $62.24 | $60.99 | $61.00 | -1.28% | 3,291,368 |
| May 29, 2026 | $61.90 | $62.00 | $61.36 | $61.79 | -1.80% | 3,863,416 |
| May 28, 2026 | $63.74 | $63.90 | $62.86 | $62.92 | -1.75% | 2,710,250 |
| May 27, 2026 | $64.36 | $64.56 | $63.77 | $64.04 | -1.39% | 2,604,774 |
| May 26, 2026 | $66.24 | $66.35 | $64.63 | $64.94 | -0.64% | 3,553,869 |
| May 22, 2026 | $65.11 | $65.72 | $65.07 | $65.36 | -0.56% | 2,714,037 |
| May 21, 2026 | $65.23 | $66.49 | $65.20 | $65.73 | +0.66% | 3,258,803 |
| May 20, 2026 | $66.11 | $66.54 | $65.20 | $65.30 | -1.15% | 4,033,080 |
| May 19, 2026 | $65.98 | $66.37 | $65.36 | $66.06 | -0.44% | 3,479,856 |
| May 18, 2026 | $66.54 | $66.66 | $65.73 | $66.35 | +1.94% | 3,632,430 |
| May 15, 2026 | $65.78 | $65.91 | $64.63 | $65.09 | -2.41% | 4,293,959 |
| May 14, 2026 | $66.68 | $67.30 | $66.17 | $66.70 | +2.07% | 6,088,467 |
| May 13, 2026 | $64.18 | $65.47 | $64.18 | $65.35 | +2.69% | 7,107,070 |
| May 12, 2026 | $61.91 | $63.68 | $61.39 | $63.64 | +5.29% | 7,466,242 |
| May 11, 2026 | $58.86 | $60.45 | $58.86 | $60.44 | +3.71% | 6,672,454 |
| May 8, 2026 | $58.34 | $58.56 | $57.97 | $58.28 | +0.34% | 3,670,386 |
| May 7, 2026 | $58.58 | $58.63 | $58.05 | $58.08 | -2.48% | 2,907,129 |
| May 6, 2026 | $59.71 | $59.98 | $59.46 | $59.56 | +0.27% | 2,314,676 |
| May 5, 2026 | $58.66 | $59.55 | $58.38 | $59.40 | +1.80% | 3,482,445 |
| May 4, 2026 | $58.54 | $59.10 | $58.11 | $58.35 | -0.61% | 1,772,074 |
| May 1, 2026 | $58.79 | $59.45 | $58.68 | $58.71 | -0.15% | 3,688,407 |
| Apr 30, 2026 | $58.36 | $59.00 | $58.30 | $58.80 | +2.35% | 3,420,414 |
| Apr 29, 2026 | $58.07 | $58.20 | $57.28 | $57.45 | -1.74% | 3,241,528 |
| Apr 28, 2026 | $57.87 | $58.47 | $57.63 | $58.47 | +2.01% | 2,802,760 |
| Apr 27, 2026 | $57.66 | $58.07 | $57.27 | $57.32 | -1.33% | 2,633,840 |
| Apr 24, 2026 | $58.96 | $58.96 | $57.95 | $58.09 | +1.41% | 3,732,487 |
| Apr 23, 2026 | $56.69 | $57.44 | $56.69 | $57.28 | +1.98% | 4,380,208 |
| Apr 22, 2026 | $55.37 | $56.20 | $55.22 | $56.17 | +2.44% | 3,868,496 |
| Apr 21, 2026 | $56.32 | $56.47 | $54.83 | $54.83 | -3.91% | 4,232,057 |
| Apr 20, 2026 | $57.05 | $57.29 | $56.90 | $57.06 | +0.67% | 3,031,457 |
| Apr 17, 2026 | $55.93 | $56.69 | $55.58 | $56.68 | +0.96% | 4,133,313 |
| Apr 16, 2026 | $56.80 | $57.00 | $56.04 | $56.14 | -0.95% | 2,868,625 |
| Apr 15, 2026 | $57.21 | $57.37 | $56.62 | $56.68 | -1.44% | 3,514,602 |
| Apr 14, 2026 | $57.65 | $57.90 | $57.26 | $57.51 | -2.01% | 4,670,147 |
| Apr 13, 2026 | $59.21 | $59.49 | $58.42 | $58.69 | -0.20% | 3,847,805 |
| Apr 10, 2026 | $59.12 | $59.13 | $58.51 | $58.81 | -0.07% | 3,599,476 |
| Apr 9, 2026 | $58.29 | $59.17 | $57.76 | $58.85 | -1.83% | 5,128,255 |
| Apr 8, 2026 | $58.29 | $60.00 | $57.83 | $59.95 | +1.96% | 4,547,214 |
| Apr 7, 2026 | $59.03 | $59.25 | $58.62 | $58.80 | +0.15% | 3,452,507 |
| Apr 6, 2026 | $58.33 | $58.92 | $58.11 | $58.71 | +0.74% | 4,260,602 |
| Apr 2, 2026 | $58.02 | $58.75 | $57.81 | $58.28 | +0.67% | 5,467,749 |
| Apr 1, 2026 | $57.91 | $58.14 | $56.06 | $57.89 | -0.99% | 6,635,086 |
| Mar 31, 2026 | $58.86 | $58.96 | $57.60 | $58.47 | +0.36% | 5,394,570 |
| Mar 30, 2026 | $58.34 | $58.65 | $57.90 | $58.26 | +0.80% | 5,430,163 |
| Mar 27, 2026 | $57.47 | $58.23 | $57.30 | $57.80 | -0.79% | 3,737,613 |
| Mar 26, 2026 | $58.43 | $58.77 | $58.12 | $58.26 | -0.33% | 4,066,749 |
| Mar 25, 2026 | $58.15 | $58.65 | $58.07 | $58.45 | +1.19% | 3,103,161 |
| Mar 24, 2026 | $57.68 | $58.43 | $57.55 | $57.76 | -0.28% | 3,778,352 |
| Mar 23, 2026 | $57.25 | $58.13 | $56.97 | $57.92 | +0.96% | 4,808,953 |
| Mar 20, 2026 | $58.62 | $58.79 | $57.18 | $57.37 | -2.30% | 5,533,135 |
| Mar 19, 2026 | $57.94 | $58.88 | $57.88 | $58.72 | +1.08% | 5,045,545 |
| Mar 18, 2026 | $59.54 | $60.43 | $57.99 | $58.09 | -4.06% | 5,420,789 |
| Mar 17, 2026 | $61.02 | $61.38 | $60.46 | $60.55 | -0.64% | 5,135,528 |
| Mar 16, 2026 | $60.85 | $61.63 | $60.77 | $60.94 | +1.69% | 4,804,391 |
| Mar 13, 2026 | $59.98 | $60.42 | $59.73 | $59.93 | +0.07% | 7,056,230 |
| Mar 12, 2026 | $59.12 | $60.07 | $58.98 | $59.89 | +1.23% | 6,979,522 |
| Mar 11, 2026 | $59.24 | $59.33 | $58.54 | $59.16 | -0.42% | 6,389,671 |
| Mar 10, 2026 | $58.83 | $59.95 | $58.79 | $59.41 | +1.85% | 3,504,411 |
| Mar 9, 2026 | $57.74 | $58.61 | $57.29 | $58.33 | +0.79% | 4,117,600 |
| Mar 6, 2026 | $57.32 | $57.93 | $56.97 | $57.87 | -1.23% | 5,399,142 |
| Mar 5, 2026 | $59.43 | $59.52 | $58.03 | $58.59 | -3.97% | 6,625,031 |
| Mar 4, 2026 | $61.25 | $61.43 | $60.52 | $61.01 | +0.99% | 5,067,460 |
| Mar 3, 2026 | $60.68 | $60.85 | $59.42 | $60.41 | -2.75% | 7,055,082 |
| Mar 2, 2026 | $62.26 | $62.63 | $61.86 | $62.12 | -0.85% | 6,496,845 |
| Feb 27, 2026 | $62.14 | $62.98 | $62.07 | $62.65 | -0.03% | 7,846,170 |
| Feb 26, 2026 | $62.47 | $63.03 | $62.45 | $62.67 | -0.57% | 4,562,084 |
| Feb 25, 2026 | $62.07 | $63.22 | $62.03 | $63.03 | +1.81% | 4,499,959 |
| Feb 24, 2026 | $62.00 | $62.01 | $60.95 | $61.91 | -0.31% | 4,498,270 |
| Feb 23, 2026 | $62.08 | $62.98 | $62.08 | $62.10 | +0.03% | 6,299,621 |
| Feb 20, 2026 | $61.93 | $62.30 | $61.52 | $62.08 | +1.79% | 5,220,808 |
| Feb 19, 2026 | $59.03 | $61.03 | $58.99 | $60.99 | +3.60% | 4,542,858 |
| Feb 18, 2026 | $59.29 | $59.35 | $58.70 | $58.87 | -0.07% | 5,159,207 |
| Feb 17, 2026 | $58.75 | $59.09 | $58.55 | $58.91 | -0.99% | 6,281,061 |
| Feb 13, 2026 | $59.60 | $59.99 | $59.09 | $59.50 | -1.83% | 6,743,208 |
| Feb 12, 2026 | $59.18 | $60.84 | $59.06 | $60.61 | +0.46% | 10,264,800 |
| Feb 11, 2026 | $60.27 | $61.00 | $60.08 | $60.33 | +0.23% | 4,325,841 |
| Feb 10, 2026 | $60.03 | $60.41 | $59.35 | $60.19 | -1.57% | 4,360,244 |
| Feb 9, 2026 | $61.80 | $61.86 | $60.69 | $61.15 | -2.63% | 5,516,632 |
| Feb 6, 2026 | $62.34 | $63.03 | $62.30 | $62.80 | +1.36% | 4,542,025 |
| Feb 5, 2026 | $61.54 | $62.18 | $61.38 | $61.96 | +0.54% | 5,187,202 |
| Feb 4, 2026 | $62.52 | $62.65 | $61.28 | $61.63 | -0.39% | 4,684,121 |
| Feb 3, 2026 | $61.11 | $62.04 | $60.95 | $61.87 | +1.44% | 5,240,893 |
| Feb 2, 2026 | $60.73 | $61.15 | $60.34 | $60.99 | +0.51% | 5,664,955 |
| Jan 30, 2026 | $60.11 | $60.78 | $59.69 | $60.68 | +0.76% | 7,095,164 |
| Jan 29, 2026 | $60.11 | $60.82 | $59.70 | $60.22 | +0.10% | 7,050,542 |
| Jan 28, 2026 | $59.62 | $60.21 | $59.59 | $60.16 | -0.30% | 4,832,717 |
| Jan 27, 2026 | $59.70 | $60.38 | $59.52 | $60.34 | +2.29% | 6,943,138 |
| Jan 26, 2026 | $59.30 | $59.56 | $58.76 | $58.99 | -0.29% | 3,729,498 |
| Jan 23, 2026 | $58.28 | $59.24 | $58.10 | $59.16 | +1.61% | 3,077,860 |
| Jan 22, 2026 | $58.03 | $58.54 | $57.74 | $58.22 | +0.88% | 3,214,744 |
| Jan 21, 2026 | $57.55 | $57.86 | $56.60 | $57.71 | +2.47% | 8,040,840 |
| Jan 20, 2026 | $56.87 | $57.37 | $56.31 | $56.32 | -3.26% | 5,939,395 |
| Jan 16, 2026 | $58.00 | $58.27 | $57.72 | $58.22 | +0.24% | 2,416,299 |
| Jan 15, 2026 | $57.82 | $58.27 | $57.66 | $58.08 | +1.11% | 2,939,374 |
| Jan 14, 2026 | $56.22 | $57.48 | $56.22 | $57.44 | +1.45% | 3,811,472 |
| Jan 13, 2026 | $55.65 | $56.68 | $55.65 | $56.62 | +1.69% | 2,346,827 |
| Jan 12, 2026 | $55.26 | $55.69 | $55.04 | $55.68 | +0.89% | 2,282,288 |
| Jan 9, 2026 | $53.70 | $55.24 | $53.66 | $55.19 | +2.60% | 3,699,460 |
| Jan 8, 2026 | $53.72 | $54.31 | $53.63 | $53.79 | +0.94% | 3,360,083 |
| Jan 7, 2026 | $53.78 | $53.79 | $53.28 | $53.29 | -1.42% | 5,164,137 |
| Jan 6, 2026 | $55.17 | $55.17 | $54.01 | $54.06 | -2.59% | 3,704,546 |
| Jan 5, 2026 | $55.67 | $55.68 | $54.53 | $55.50 | -1.86% | 3,985,882 |
| Jan 2, 2026 | $56.37 | $56.80 | $56.03 | $56.55 | -0.12% | 2,790,308 |
| Dec 31, 2025 | $56.53 | $56.76 | $56.49 | $56.62 | +0.12% | 1,379,612 |
| Dec 30, 2025 | $56.37 | $56.66 | $56.32 | $56.55 | -0.82% | 2,853,546 |
| Dec 29, 2025 | $56.91 | $57.31 | $56.70 | $57.02 | -0.44% | 2,408,573 |
| Dec 26, 2025 | $57.33 | $57.57 | $57.15 | $57.27 | +0.05% | 1,228,239 |
| Dec 24, 2025 | $57.06 | $57.41 | $56.96 | $57.24 | +0.35% | 900,369 |
| Dec 23, 2025 | $56.89 | $57.19 | $56.81 | $57.04 | +0.48% | 1,675,855 |
| Dec 22, 2025 | $56.86 | $57.20 | $56.54 | $56.77 | +0.57% | 2,701,258 |
| Dec 19, 2025 | $56.35 | $57.03 | $56.20 | $56.45 | -1.03% | 4,832,157 |
| Dec 18, 2025 | $57.23 | $57.62 | $57.02 | $57.04 | -0.23% | 2,131,058 |
| Dec 17, 2025 | $57.31 | $57.72 | $57.14 | $57.17 | -0.21% | 2,506,401 |
| Dec 16, 2025 | $57.76 | $57.85 | $57.22 | $57.29 | -0.78% | 2,040,614 |
| Dec 15, 2025 | $57.04 | $57.84 | $57.04 | $57.74 | +1.12% | 3,623,679 |
| Dec 12, 2025 | $57.13 | $57.22 | $56.31 | $57.10 | -2.18% | 4,109,819 |
| Dec 11, 2025 | $58.59 | $58.98 | $58.36 | $58.37 | -0.66% | 2,809,401 |
| Dec 10, 2025 | $57.82 | $58.83 | $57.82 | $58.76 | +2.57% | 4,010,133 |
| Dec 9, 2025 | $57.08 | $57.50 | $56.84 | $57.29 | -0.21% | 3,964,843 |
| Dec 8, 2025 | $57.01 | $57.69 | $56.76 | $57.41 | +0.70% | 3,828,863 |
| Dec 5, 2025 | $57.25 | $57.44 | $56.93 | $57.01 | -1.77% | 3,211,220 |
| Dec 4, 2025 | $57.94 | $58.25 | $57.83 | $58.04 | +0.92% | 6,577,954 |
| Dec 3, 2025 | $58.60 | $58.74 | $57.48 | $57.51 | -0.73% | 3,561,184 |
| Dec 2, 2025 | $58.10 | $58.17 | $57.69 | $57.93 | -0.34% | 3,594,338 |
| Dec 1, 2025 | $58.56 | $58.63 | $58.09 | $58.13 | -0.90% | 3,284,500 |
| Nov 28, 2025 | $58.04 | $58.70 | $58.00 | $58.66 | +1.47% | 2,328,497 |
| Nov 26, 2025 | $57.08 | $57.87 | $57.03 | $57.81 | +2.03% | 3,397,767 |
| Nov 25, 2025 | $56.33 | $56.94 | $56.10 | $56.66 | +3.43% | 4,967,336 |
| Nov 24, 2025 | $55.55 | $55.62 | $54.72 | $54.78 | -0.85% | 3,456,742 |
| Nov 21, 2025 | $55.12 | $55.73 | $55.11 | $55.25 | +0.91% | 3,130,080 |
| Nov 20, 2025 | $54.97 | $55.03 | $54.51 | $54.75 | +0.02% | 2,673,677 |
| Nov 19, 2025 | $54.82 | $55.10 | $54.57 | $54.74 | -0.22% | 4,252,205 |
| Nov 18, 2025 | $54.69 | $55.22 | $54.33 | $54.86 | +0.27% | 6,035,939 |
| Nov 17, 2025 | $54.74 | $54.97 | $54.56 | $54.71 | +1.07% | 4,736,189 |
| Nov 14, 2025 | $53.63 | $54.13 | $53.33 | $54.13 | -0.64% | 3,466,066 |
| Nov 13, 2025 | $55.52 | $55.54 | $54.45 | $54.48 | -2.40% | 4,401,593 |
| Nov 12, 2025 | $55.76 | $56.03 | $55.64 | $55.82 | +0.11% | 2,221,467 |
| Nov 11, 2025 | $56.06 | $56.24 | $55.76 | $55.76 | +0.61% | 3,301,810 |
| Nov 10, 2025 | $54.84 | $55.49 | $54.56 | $55.42 | +1.52% | 4,283,424 |
| Nov 7, 2025 | $54.57 | $54.69 | $54.23 | $54.59 | +0.70% | 3,204,246 |
| Nov 6, 2025 | $54.13 | $54.73 | $54.13 | $54.21 | +0.61% | 4,547,176 |
| Nov 5, 2025 | $53.68 | $54.19 | $53.66 | $53.88 | +1.70% | 7,230,467 |
| Nov 4, 2025 | $52.65 | $53.02 | $52.43 | $52.98 | +1.03% | 4,431,371 |
| Nov 3, 2025 | $51.98 | $52.79 | $51.80 | $52.44 | +2.44% | 4,990,234 |
| Oct 31, 2025 | $51.15 | $51.52 | $51.03 | $51.19 | -0.18% | 3,354,534 |
| Oct 30, 2025 | $51.20 | $51.53 | $50.84 | $51.28 | -0.85% | 4,489,877 |
| Oct 29, 2025 | $52.23 | $52.43 | $51.62 | $51.72 | -1.41% | 3,154,381 |
| Oct 28, 2025 | $52.16 | $52.52 | $52.07 | $52.46 | +0.71% | 2,673,959 |
| Oct 27, 2025 | $52.69 | $52.77 | $52.09 | $52.09 | +0.04% | 3,032,747 |
| Oct 24, 2025 | $51.77 | $52.18 | $51.68 | $52.07 | +0.42% | 2,740,319 |
| Oct 23, 2025 | $51.48 | $51.95 | $51.31 | $51.85 | +1.39% | 4,399,066 |
| Oct 22, 2025 | $50.67 | $51.17 | $50.54 | $51.14 | +1.49% | 3,926,472 |
| Oct 21, 2025 | $51.16 | $51.16 | $49.88 | $50.39 | -1.51% | 4,515,996 |
| Oct 20, 2025 | $51.43 | $51.46 | $51.07 | $51.16 | – | 3,209,660 |
Seasonality
BTI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | -1.5% | 2.0% | 0.7% | 0.2% | 0.6% | 1.2% | -0.7% | -1.8% | -0.2% | 3.7% | 2.0% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 7.2% | 3.2% | -5.3% | 0.6% | 5.1% | -0.0% | -0.4% | -8.4% | -2.1% | 14.9% | ||
| 2025 | 9.1% | -1.8% | 8.2% | 5.3% | 3.8% | 6.4% | 13.4% | 6.0% | -6.7% | -2.2% | 14.6% | -2.2% |
| 2024 | 1.1% | 1.0% | 4.5% | -3.5% | 5.5% | 2.1% | 15.2% | 5.4% | -0.7% | -4.4% | 8.5% | -2.3% |
| 2023 | -3.7% | -1.1% | -5.9% | 5.5% | -14.4% | 4.7% | 3.6% | -1.4% | -3.3% | -4.9% | 6.8% | -5.9% |
| 2022 | 14.9% | 3.0% | -3.0% | -0.9% | 5.9% | -3.0% | -7.1% | 2.2% | -9.5% | 11.6% | 4.2% | -1.3% |
| 2021 | -2.5% | -4.1% | 12.6% | -3.2% | 3.1% | 1.7% | -2.9% | 0.6% | -4.5% | -1.0% | -3.6% | 13.4% |
| 2020 | 3.7% | -9.6% | -12.2% | 11.6% | 5.1% | -3.1% | -12.0% | 0.7% | 7.0% | -10.1% | 10.8% | 8.1% |
| 2019 | 10.7% | 4.1% | 15.4% | -6.0% | -11.6% | 2.5% | 2.1% | -1.4% | 5.1% | -3.4% | 13.3% | 8.9% |
| 2018 | 1.7% | -13.3% | -1.1% | -5.3% | -6.3% | -0.1% | 8.6% | -11.7% | -3.6% | -5.5% | -19.7% | -6.6% |
| 2017 | 9.3% | 3.6% | 6.4% | 2.6% | 6.0% | -5.0% | -8.8% | 0.5% | 0.5% | 3.1% | -1.2% | 6.2% |