BTI British American Tobacco p.l.c.
Stock · NYSE · United Kingdom · Consumer Defensive · US1104481072
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by British American Tobacco p.l.c., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 08 Nov 2026 14:42. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 20 Dec 2021 | 37.32 | 37.38 | 37.10 | 37.35 | 0.00% | 4,394,300 | |
| 17 Dec 2021 | 36.98 | 37.46 | 36.91 | 37.35 | +0.65% | 9,072,500 | |
| 16 Dec 2021 | 36.05 | 37.15 | 36.02 | 37.11 | +3.40% | 10,240,900 | |
| 15 Dec 2021 | 35.95 | 35.97 | 35.67 | 35.89 | -0.19% | 4,507,600 | |
| 14 Dec 2021 | 36.13 | 36.33 | 35.95 | 35.96 | -1.18% | 5,416,500 | |
| 13 Dec 2021 | 36.33 | 36.60 | 36.26 | 36.39 | -0.90% | 18,293,100 | |
| 10 Dec 2021 | 36.32 | 36.75 | 36.19 | 36.72 | +3.03% | 10,584,200 | |
| 09 Dec 2021 | 35.64 | 35.77 | 35.34 | 35.64 | +0.17% | 6,245,100 | |
| 08 Dec 2021 | 35.52 | 35.68 | 35.38 | 35.58 | +1.19% | 4,246,900 | |
| 07 Dec 2021 | 35.30 | 35.44 | 35.13 | 35.16 | +0.86% | 5,410,500 | |
| 06 Dec 2021 | 34.63 | 35.15 | 34.63 | 34.86 | +1.28% | 4,449,700 | |
| 03 Dec 2021 | 34.18 | 34.44 | 34.04 | 34.42 | +1.24% | 4,360,400 | |
| 02 Dec 2021 | 33.97 | 34.23 | 33.97 | 34.00 | +0.83% | 4,418,900 | |
| 01 Dec 2021 | 34.32 | 34.41 | 33.72 | 33.72 | +0.21% | 5,147,700 | |
| 30 Nov 2021 | 34.08 | 34.15 | 33.62 | 33.65 | -1.95% | 7,995,200 | |
| 29 Nov 2021 | 34.39 | 34.41 | 34.09 | 34.32 | +0.12% | 4,656,500 | |
| 26 Nov 2021 | 34.25 | 34.28 | 34.00 | 34.28 | -0.90% | 3,869,700 | |
| 24 Nov 2021 | 34.59 | 34.69 | 34.50 | 34.59 | -0.86% | 2,994,600 | |
| 23 Nov 2021 | 34.67 | 35.02 | 34.64 | 34.89 | +0.78% | 3,863,100 | |
| 22 Nov 2021 | 34.34 | 34.97 | 34.30 | 34.62 | +0.84% | 4,234,700 | |
| 19 Nov 2021 | 34.62 | 34.65 | 34.25 | 34.33 | -1.44% | 3,876,100 | |
| 18 Nov 2021 | 34.94 | 34.98 | 34.71 | 34.83 | -0.49% | 3,047,400 | |
| 17 Nov 2021 | 34.77 | 35.02 | 34.75 | 35.00 | +0.26% | 3,345,800 | |
| 16 Nov 2021 | 35.30 | 35.39 | 34.85 | 34.91 | -1.41% | 4,070,300 | |
| 15 Nov 2021 | 35.47 | 35.50 | 35.29 | 35.41 | +0.43% | 3,587,200 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
News
- The Capital Group Companies, Inc. Holds 17.975584% Stake in British American Tobacco p.l.c. (opens in a new tab) Fintel · 06 Nov 2026 20:28
- Organigram Strikes A Deal to Acquire Aurora Cannabis (opens in a new tab) Moby · 03 Nov 2026 14:52
- Better Dividend Stock: Altria vs. British American Tobacco (opens in a new tab) TIKR · 02 Nov 2026 16:38
- Goldman upgrades BAT on clearer path to sustained revenue growth (opens in a new tab) Investing.com · 02 Nov 2026 12:15
- Is South Africa’s Illicit Trade Exit and Ongoing Buybacks Altering The Investment Case For British American Tobacco (LSE:BATS)? (opens in a new tab) Simply Wall St. · 15 Oct 2026 23:12
- Better High-Yield Dividend Stock: Verizon vs. British American Tobacco (opens in a new tab) TIKR · 15 Oct 2026 18:54
- Better High-Yield Dividend Stock: Pfizer vs. British American Tobacco (opens in a new tab) TIKR · 14 Oct 2026 20:25
- Better High-Yield Dividend Stock: Realty Income vs. British American Tobacco (opens in a new tab) TIKR · 14 Oct 2026 17:14
- Better High-Yield Dividend Stock: British American Tobacco vs. Kraft Heinz (opens in a new tab) TIKR · 14 Oct 2026 16:04
- Better High-Yield Dividend Stock: British American Tobacco vs. General Mills (opens in a new tab) TIKR · 14 Oct 2026 15:48
- British American Tobacco Pays a 6% Dividend. Can its Business Sustain it? (opens in a new tab) Insider Monkey · 13 Oct 2026 18:50
Headlines link to the original articles of the publishers shown; NowoTrade does not write, check or endorse them. Only the most relevant news about each company is kept. Information, not advice.
Key data
- Previous close
- 63.08 USD
- Market cap
- 130.8B
- Dividend yield
- 5.49%
- 5-year average yield
- 7.03%
- Payout ratio
- 84%
- Last dividend
- 0.8350 USD · 29 Dec 2026
- Next ex-dividend date
- 29 Dec 2026
- Exchange
- NYSE
- Country
- United Kingdom
- Sector
- Consumer Defensive
- Industry
- Tobacco
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 02 Oct 2026 | 0.8350 USD |
| 10 Jul 2026 | 0.8350 USD |
| 27 Mar 2026 | 0.8350 USD |
| 30 Dec 2025 | 0.7490 USD |
| 03 Oct 2025 | 0.7490 USD |
| 27 Jun 2025 | 0.7490 USD |
| 28 Mar 2025 | 0.7490 USD |
| 20 Dec 2024 | 0.7430 USD |
| 27 Sep 2024 | 0.7430 USD |
| 28 Jun 2024 | 0.7430 USD |
| 21 Mar 2024 | 0.7430 USD |
| 21 Dec 2023 | 0.7010 USD |
Follow BTI and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.