British American Tobacco p.l.c.
BTINYSEConsumer Defensive● Active
$59.72
+$1.87(+3.23%)
Market Cap$129.1B
P/E Ratio—
52W High$67.3
52W Low$46.38
British American Tobacco p.l.c.（BTI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bti · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$67.30
May 14, 2026
-11.3% from here
5-Year Low5Y
$28.25
Apr 16, 2024
+111.4% from low
IPO Priceadj.
$0.4956
Apr 14, 1980
+11.9K% since IPO
1 Year Ago
$47.89
Jun 9, 2025
+24.7% in 1Y
5 Years Ago
$39.62
Jun 8, 2021
+50.7% in 5Y
10 Years Ago
$62.20
Jun 8, 2016
-4.0% in 10Y
Historical Price Data · BTI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $58.25 | $60.38 | $58.25 | $59.72 | $59.72 | 5.0M | +2.52% |
| Jun 4, 2026 | $58.45 | $58.61 | $57.75 | $57.85 | $57.85 | 4.2M | -1.03% |
| Jun 3, 2026 | $59.66 | $60.26 | $58.57 | $58.62 | $58.62 | 4.3M | -1.74% |
| Jun 2, 2026 | $59.82 | $60.65 | $59.37 | $60.46 | $60.46 | 4.1M | +1.07% |
| Jun 1, 2026 | $62.09 | $62.24 | $60.99 | $61.00 | $61.00 | 3.3M | -1.76% |
| May 29, 2026 | $61.90 | $62.00 | $61.36 | $61.79 | $61.79 | 3.9M | -0.18% |
| May 28, 2026 | $63.74 | $63.90 | $62.86 | $62.92 | $62.92 | 2.7M | -1.29% |
| May 27, 2026 | $64.36 | $64.56 | $63.77 | $64.04 | $64.04 | 2.6M | -0.50% |
| May 26, 2026 | $66.24 | $66.35 | $64.63 | $64.94 | $64.94 | 3.6M | -1.96% |
| May 22, 2026 | $65.11 | $65.72 | $65.07 | $65.36 | $65.36 | 2.7M | +0.38% |
| May 21, 2026 | $65.23 | $66.49 | $65.20 | $65.73 | $65.73 | 3.3M | +0.77% |
| May 20, 2026 | $66.11 | $66.54 | $65.19 | $65.30 | $65.30 | 4.0M | -1.23% |
| May 19, 2026 | $65.97 | $66.37 | $65.36 | $66.06 | $66.06 | 3.5M | +0.14% |
| May 18, 2026 | $66.54 | $66.66 | $65.73 | $66.35 | $66.35 | 3.6M | -0.29% |
| May 15, 2026 | $65.78 | $65.91 | $64.63 | $65.09 | $65.09 | 4.3M | -1.05% |
| May 14, 2026 | $66.68 | $67.30 | $66.17 | $66.70 | $66.70 | 6.1M | +0.03% |
| May 13, 2026 | $64.18 | $65.47 | $64.18 | $65.35 | $65.35 | 7.1M | +1.82% |
| May 12, 2026 | $61.91 | $63.68 | $61.39 | $63.64 | $63.64 | 7.5M | +2.79% |
| May 11, 2026 | $58.86 | $60.45 | $58.86 | $60.44 | $60.44 | 6.7M | +2.68% |
| May 8, 2026 | $58.34 | $58.56 | $57.97 | $58.28 | $58.28 | 3.7M | -0.10% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BTI
Jan 1 → Dec 31 · 6 years2026+5.9%$56.37 → $59.72
+5.9%
2025+55.2%$36.49 → $56.62
+55.2%
2024+24.4%$29.20 → $36.32
+24.4%
2023-27.3%$40.31 → $29.29
-27.3%
2022+6.6%$37.52 → $39.98
+6.6%
2021-6.2%$39.89 → $37.41
-6.2%
Best Year2025 · +55.2%
Worst Year2023 · -27.3%
Positive Years4 / 6
Avg Annual Return+9.7%
6Y Total Return+49.7%
6Y CAGR~+7.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5B
Monster Beverage Corporation
MNST
$89.55+0.00%
Mkt Cap $87.6BWhat If You Invested in BTI?
If you invested $1,000 in BTI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$960
Total Return-4.0%
CAGR~-0.4% / yr
Profit$-40
Based on Jun 8, 2016 · $62.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
British American Tobacco p.l.c.（BTI）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $59.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BTI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BTI 历史股价FMP 日线复权 OHLCV