British American Tobacco p.l.c. - Price History
Monthly price history for BTI.JO (British American Tobacco p.l.c.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 56693.00 ZAc | 56693.00 ZAc |
February 2024 | 57149.00 ZAc | 57149.00 ZAc |
January 2024 | 55775.00 ZAc | 55775.00 ZAc |
December 2023 | 54151.00 ZAc | 54151.00 ZAc |
November 2023 | 60135.00 ZAc | 60135.00 ZAc |
October 2023 | 55836.00 ZAc | 55836.00 ZAc |
September 2023 | 59350.00 ZAc | 59350.00 ZAc |
August 2023 | 62916.00 ZAc | 62916.00 ZAc |
July 2023 | 59984.00 ZAc | 59984.00 ZAc |
June 2023 | 61186.81 ZAc | 62600.00 ZAc |
May 2023 | 61598.31 ZAc | 63021.00 ZAc |
April 2023 | 65568.61 ZAc | 67083.00 ZAc |
March 2023 | 61156.51 ZAc | 62569.00 ZAc |
February 2023 | 67188.10 ZAc | 70092.00 ZAc |
January 2023 | 63703.69 ZAc | 66457.00 ZAc |
December 2022 | 64617.21 ZAc | 67410.00 ZAc |
November 2022 | 64955.08 ZAc | 68891.00 ZAc |
October 2022 | 68169.32 ZAc | 72300.00 ZAc |
September 2022 | 61163.81 ZAc | 64870.00 ZAc |
August 2022 | 63496.51 ZAc | 68486.00 ZAc |
July 2022 | 60635.34 ZAc | 65400.00 ZAc |
June 2022 | 63923.66 ZAc | 70036.00 ZAc |
May 2022 | 62963.47 ZAc | 68984.00 ZAc |
April 2022 | 60600.42 ZAc | 66395.00 ZAc |
March 2022 | 56288.71 ZAc | 61671.00 ZAc |
February 2022 | 60403.79 ZAc | 67324.00 ZAc |
January 2022 | 59215.89 ZAc | 66000.00 ZAc |
December 2021 | 52568.46 ZAc | 58591.00 ZAc |
November 2021 | 47647.05 ZAc | 54148.00 ZAc |
October 2021 | 46980.05 ZAc | 53390.00 ZAc |
September 2021 | 46654.47 ZAc | 53020.00 ZAc |
August 2021 | 46906.88 ZAc | 54377.00 ZAc |
July 2021 | 47226.92 ZAc | 54748.00 ZAc |
June 2021 | 46896.23 ZAc | 55420.00 ZAc |
May 2021 | 44585.27 ZAc | 52689.00 ZAc |
April 2021 | 45449.23 ZAc | 53710.00 ZAc |
March 2021 | 47521.57 ZAc | 56159.00 ZAc |
February 2021 | 43401.19 ZAc | 52285.00 ZAc |
January 2021 | 45747.02 ZAc | 55111.00 ZAc |
December 2020 | 45277.19 ZAc | 54545.00 ZAc |
November 2020 | 44361.98 ZAc | 54456.00 ZAc |
October 2020 | 41714.40 ZAc | 51206.00 ZAc |
September 2020 | 48189.96 ZAc | 59155.00 ZAc |
August 2020 | 45726.24 ZAc | 57172.00 ZAc |
July 2020 | 46088.55 ZAc | 57625.00 ZAc |
June 2020 | 52648.87 ZAc | 66963.00 ZAc |
May 2020 | 54517.76 ZAc | 69340.00 ZAc |
April 2020 | 55668.03 ZAc | 70803.00 ZAc |
March 2020 | 47068.94 ZAc | 59866.00 ZAc |
February 2020 | 46821.55 ZAc | 60789.00 ZAc |
January 2020 | 50758.20 ZAc | 65900.00 ZAc |
December 2019 | 46011.27 ZAc | 59737.00 ZAc |
November 2019 | 43753.81 ZAc | 57750.00 ZAc |
October 2019 | 40177.74 ZAc | 53030.00 ZAc |
September 2019 | 41886.89 ZAc | 56222.00 ZAc |
August 2019 | 39878.30 ZAc | 53526.00 ZAc |
July 2019 | 38175.91 ZAc | 51241.00 ZAc |
June 2019 | 36841.57 ZAc | 49450.00 ZAc |
May 2019 | 37073.60 ZAc | 50702.00 ZAc |
April 2019 | 40743.52 ZAc | 55721.00 ZAc |
March 2019 | 43716.60 ZAc | 59787.00 ZAc |
February 2019 | 36820.13 ZAc | 51181.00 ZAc |
January 2019 | 33516.60 ZAc | 46589.00 ZAc |
December 2018 | 33761.92 ZAc | 46930.00 ZAc |
November 2018 | 34169.10 ZAc | 48417.00 ZAc |
October 2018 | 45427.54 ZAc | 64370.00 ZAc |
September 2018 | 46473.86 ZAc | 66775.00 ZAc |
August 2018 | 49576.53 ZAc | 71233.00 ZAc |
July 2018 | 50522.36 ZAc | 72592.00 ZAc |
June 2018 | 48155.34 ZAc | 69191.00 ZAc |
May 2018 | 44551.76 ZAc | 64846.00 ZAc |
April 2018 | 47214.03 ZAc | 68721.00 ZAc |
March 2018 | 47855.73 ZAc | 69655.00 ZAc |
February 2018 | 47990.61 ZAc | 70675.00 ZAc |
January 2018 | 55273.23 ZAc | 81400.00 ZAc |
December 2017 | 56325.73 ZAc | 82950.00 ZAc |
November 2017 | 58942.10 ZAc | 87604.00 ZAc |
October 2017 | 61227.01 ZAc | 91000.00 ZAc |
September 2017 | 56949.19 ZAc | 84642.00 ZAc |
August 2017 | 54330.56 ZAc | 80750.00 ZAc |
July 2017 | 54888.88 ZAc | 82522.00 ZAc |
June 2017 | 59427.14 ZAc | 89345.00 ZAc |
May 2017 | 62798.08 ZAc | 94413.00 ZAc |
April 2017 | 59920.01 ZAc | 90086.00 ZAc |
March 2017 | 58628.31 ZAc | 88144.00 ZAc |
February 2017 | 53356.44 ZAc | 82132.00 ZAc |
January 2017 | 53247.95 ZAc | 81965.00 ZAc |
December 2016 | 50581.82 ZAc | 77861.00 ZAc |
November 2016 | 50759.82 ZAc | 78135.00 ZAc |
October 2016 | 50192.68 ZAc | 77262.00 ZAc |
September 2016 | 57011.98 ZAc | 87759.00 ZAc |
August 2016 | 59229.86 ZAc | 91173.00 ZAc |
July 2016 | 56664.27 ZAc | 88220.00 ZAc |
June 2016 | 60006.84 ZAc | 93424.00 ZAc |
May 2016 | 62297.30 ZAc | 96990.00 ZAc |
April 2016 | 55981.50 ZAc | 87157.00 ZAc |
March 2016 | 55275.61 ZAc | 86058.00 ZAc |
February 2016 | 53913.36 ZAc | 86099.00 ZAc |
January 2016 | 54734.28 ZAc | 87410.00 ZAc |
December 2015 | 54674.17 ZAc | 87314.00 ZAc |
November 2015 | 52915.23 ZAc | 84505.00 ZAc |
October 2015 | 51394.87 ZAc | 82077.00 ZAc |
September 2015 | 47607.74 ZAc | 76029.00 ZAc |
August 2015 | 43923.31 ZAc | 70145.00 ZAc |
July 2015 | 46270.47 ZAc | 74872.00 ZAc |
June 2015 | 40554.02 ZAc | 65622.00 ZAc |
May 2015 | 41641.69 ZAc | 67382.00 ZAc |
April 2015 | 40765.37 ZAc | 65964.00 ZAc |
March 2015 | 38871.84 ZAc | 62900.00 ZAc |
February 2015 | 40681.06 ZAc | 67641.00 ZAc |
January 2015 | 39670.06 ZAc | 65960.00 ZAc |
December 2014 | 38010.12 ZAc | 63200.00 ZAc |
November 2014 | 39114.94 ZAc | 65037.00 ZAc |
October 2014 | 37582.51 ZAc | 62489.00 ZAc |
September 2014 | 38331.28 ZAc | 63734.00 ZAc |
August 2014 | 37650.47 ZAc | 62602.00 ZAc |
July 2014 | 37395.87 ZAc | 63032.00 ZAc |
June 2014 | 37629.03 ZAc | 63425.00 ZAc |
May 2014 | 38110.77 ZAc | 64237.00 ZAc |
April 2014 | 35934.01 ZAc | 60568.00 ZAc |
March 2014 | 34866.10 ZAc | 58768.00 ZAc |
February 2014 | 33495.87 ZAc | 58165.00 ZAc |
January 2014 | 30742.61 ZAc | 53384.00 ZAc |
December 2013 | 32256.59 ZAc | 56013.00 ZAc |
November 2013 | 31225.77 ZAc | 54223.00 ZAc |
October 2013 | 31903.58 ZAc | 55400.00 ZAc |
September 2013 | 30849.14 ZAc | 53569.00 ZAc |
August 2013 | 29941.56 ZAc | 51993.00 ZAc |
July 2013 | 30337.96 ZAc | 53400.00 ZAc |
June 2013 | 29140.92 ZAc | 51293.00 ZAc |
May 2013 | 31594.66 ZAc | 55612.00 ZAc |
April 2013 | 28241.01 ZAc | 49709.00 ZAc |
March 2013 | 28162.04 ZAc | 49570.00 ZAc |
February 2013 | 25736.58 ZAc | 46509.00 ZAc |
January 2013 | 25685.12 ZAc | 46416.00 ZAc |
December 2012 | 23696.32 ZAc | 42822.00 ZAc |
November 2012 | 25768.13 ZAc | 46566.00 ZAc |
October 2012 | 24037.19 ZAc | 43438.00 ZAc |
September 2012 | 23500.43 ZAc | 42468.00 ZAc |
August 2012 | 24677.99 ZAc | 44596.00 ZAc |
July 2012 | 23981.49 ZAc | 43877.00 ZAc |
June 2012 | 22983.47 ZAc | 42051.00 ZAc |
May 2012 | 21917.13 ZAc | 40100.00 ZAc |
April 2012 | 21738.95 ZAc | 39774.00 ZAc |
March 2012 | 21151.94 ZAc | 38700.00 ZAc |
February 2012 | 20090.38 ZAc | 37802.00 ZAc |
January 2012 | 19238.98 ZAc | 36200.00 ZAc |
December 2011 | 20381.09 ZAc | 38349.00 ZAc |
November 2011 | 20036.17 ZAc | 37700.00 ZAc |
October 2011 | 19547.22 ZAc | 36780.00 ZAc |
September 2011 | 18196.78 ZAc | 34239.00 ZAc |
August 2011 | 16695.39 ZAc | 31414.00 ZAc |
July 2011 | 16292.98 ZAc | 31094.00 ZAc |
June 2011 | 15483.94 ZAc | 29550.00 ZAc |
May 2011 | 16047.23 ZAc | 30625.00 ZAc |
April 2011 | 15064.74 ZAc | 28750.00 ZAc |
March 2011 | 14422.85 ZAc | 27525.00 ZAc |
February 2011 | 14204.39 ZAc | 28006.00 ZAc |
January 2011 | 13263.55 ZAc | 26151.00 ZAc |
December 2010 | 13025.68 ZAc | 25682.00 ZAc |
November 2010 | 13101.76 ZAc | 25832.00 ZAc |
October 2010 | 13469.98 ZAc | 26558.00 ZAc |
September 2010 | 13415.20 ZAc | 26450.00 ZAc |
August 2010 | 12776.14 ZAc | 25190.00 ZAc |
July 2010 | 12593.69 ZAc | 25202.00 ZAc |
June 2010 | 12197.92 ZAc | 24410.00 ZAc |
May 2010 | 11292.44 ZAc | 22598.00 ZAc |
April 2010 | 11633.75 ZAc | 23281.00 ZAc |
March 2010 | 12672.64 ZAc | 25360.00 ZAc |
February 2010 | 12594.20 ZAc | 26000.00 ZAc |
January 2010 | 12230.90 ZAc | 25250.00 ZAc |
December 2009 | 11721.81 ZAc | 24199.00 ZAc |
November 2009 | 10917.72 ZAc | 22539.00 ZAc |
October 2009 | 12255.12 ZAc | 25300.00 ZAc |
September 2009 | 11383.70 ZAc | 23501.00 ZAc |
August 2009 | 11495.11 ZAc | 23731.00 ZAc |
July 2009 | 11641.15 ZAc | 24390.00 ZAc |
June 2009 | 10166.31 ZAc | 21300.00 ZAc |
May 2009 | 10500.42 ZAc | 22000.00 ZAc |
April 2009 | 9952.49 ZAc | 20852.00 ZAc |
March 2009 | 10459.85 ZAc | 21915.00 ZAc |
February 2009 | 11745.09 ZAc | 25525.00 ZAc |
January 2009 | 12712.31 ZAc | 27627.00 ZAc |
December 2008 | 11285.41 ZAc | 24526.00 ZAc |
November 2008 | 11664.57 ZAc | 25350.00 ZAc |
October 2008 | 12249.41 ZAc | 26621.00 ZAc |
September 2008 | 8742.67 ZAc | 19000.00 ZAc |
August 2008 | 8602.33 ZAc | 18695.00 ZAc |
July 2008 | 8903.72 ZAc | 19350.00 ZAc |
June 2008 | 8646.04 ZAc | 18790.00 ZAc |
May 2008 | 9662.96 ZAc | 21000.00 ZAc |
April 2008 | 9202.36 ZAc | 19999.00 ZAc |
March 2008 | 9015.54 ZAc | 19593.00 ZAc |
February 2008 | 9340.86 ZAc | 20300.00 ZAc |
January 2008 | 8190.97 ZAc | 17801.00 ZAc |
December 2007 | 9137.02 ZAc | 19857.00 ZAc |
November 2007 | 9473.38 ZAc | 20588.00 ZAc |
October 2007 | 8735.77 ZAc | 18985.00 ZAc |
September 2007 | 8052.46 ZAc | 17500.00 ZAc |
August 2007 | 8466.13 ZAc | 18399.00 ZAc |
July 2007 | 8271.03 ZAc | 17975.00 ZAc |
June 2007 | 8692.06 ZAc | 18890.00 ZAc |
May 2007 | 8388.37 ZAc | 18230.00 ZAc |
April 2007 | 8696.66 ZAc | 18900.00 ZAc |
March 2007 | 8328.55 ZAc | 18100.00 ZAc |
February 2007 | 7912.12 ZAc | 17195.00 ZAc |
January 2007 | 8213.51 ZAc | 17850.00 ZAc |
December 2006 | 8190.97 ZAc | 17801.00 ZAc |
November 2006 | 7385.26 ZAc | 16050.00 ZAc |
October 2006 | 7152.89 ZAc | 15545.00 ZAc |
September 2006 | 7086.17 ZAc | 15400.00 ZAc |
August 2006 | 6591.52 ZAc | 14325.00 ZAc |
July 2006 | 6575.41 ZAc | 14290.00 ZAc |
June 2006 | 6212.36 ZAc | 13501.00 ZAc |
May 2006 | 6166.35 ZAc | 13401.00 ZAc |
April 2006 | 6101.47 ZAc | 13260.00 ZAc |
March 2006 | 6211.90 ZAc | 13500.00 ZAc |
February 2006 | 5961.12 ZAc | 12955.00 ZAc |
January 2006 | 5705.75 ZAc | 12400.00 ZAc |
December 2005 | 5613.72 ZAc | 12200.00 ZAc |
November 2005 | 5200.05 ZAc | 11301.00 ZAc |
October 2005 | 5148.98 ZAc | 11190.00 ZAc |
September 2005 | 5059.25 ZAc | 10995.00 ZAc |
August 2005 | 4877.49 ZAc | 10600.00 ZAc |
July 2005 | 5369.84 ZAc | 11670.00 ZAc |
June 2005 | 4840.68 ZAc | 10520.00 ZAc |
May 2005 | 4787.76 ZAc | 10405.00 ZAc |
April 2005 | 4210.29 ZAc | 9150.00 ZAc |
March 2005 | 4316.12 ZAc | 9380.00 ZAc |
February 2005 | 4168.88 ZAc | 9060.00 ZAc |
January 2005 | 4325.32 ZAc | 9400.00 ZAc |
December 2004 | 4341.89 ZAc | 9436.00 ZAc |
November 2004 | 4049.24 ZAc | 8800.00 ZAc |
October 2004 | 3800.76 ZAc | 8260.00 ZAc |
September 2004 | 3777.76 ZAc | 8210.00 ZAc |
August 2004 | 3727.14 ZAc | 8100.00 ZAc |
July 2004 | 3543.08 ZAc | 7700.00 ZAc |
June 2004 | 3405.04 ZAc | 7400.00 ZAc |
May 2004 | 3400.44 ZAc | 7390.00 ZAc |
April 2004 | 3411.94 ZAc | 7415.00 ZAc |
March 2004 | 3313.01 ZAc | 7200.00 ZAc |
February 2004 | 3370.53 ZAc | 7325.00 ZAc |
January 2004 | 3359.03 ZAc | 7300.00 ZAc |
December 2003 | 3248.59 ZAc | 7060.00 ZAc |
November 2003 | 3082.48 ZAc | 6699.00 ZAc |
October 2003 | 2903.49 ZAc | 6310.00 ZAc |
September 2003 | 2673.42 ZAc | 5810.00 ZAc |
August 2003 | 2806.86 ZAc | 6100.00 ZAc |
July 2003 | 3013.92 ZAc | 6550.00 ZAc |
June 2003 | 2944.90 ZAc | 6400.00 ZAc |
May 2003 | 2813.76 ZAc | 6115.00 ZAc |
April 2003 | 2415.74 ZAc | 5250.00 ZAc |
March 2003 | 2367.42 ZAc | 5145.00 ZAc |
February 2003 | 2691.82 ZAc | 5850.00 ZAc |
January 2003 | 2728.64 ZAc | 5930.00 ZAc |
December 2002 | 2848.27 ZAc | 6190.00 ZAc |
November 2002 | 3046.13 ZAc | 6620.00 ZAc |
October 2002 | 2944.90 ZAc | 6400.00 ZAc |
September 2002 | 3037.85 ZAc | 6602.00 ZAc |
August 2002 | 3213.62 ZAc | 6984.00 ZAc |
July 2002 | 3128.96 ZAc | 6800.00 ZAc |
June 2002 | 3193.38 ZAc | 6940.00 ZAc |
May 2002 | 3211.78 ZAc | 6980.00 ZAc |
April 2002 | 3174.97 ZAc | 6900.00 ZAc |
March 2002 | 2898.89 ZAc | 6300.00 ZAc |
February 2002 | 2944.90 ZAc | 6400.00 ZAc |
January 2002 | 2866.68 ZAc | 6230.00 ZAc |
December 2001 | 2967.91 ZAc | 6450.00 ZAc |
November 2001 | 2889.68 ZAc | 6280.00 ZAc |
October 2001 | 2949.50 ZAc | 6410.00 ZAc |
September 2001 | 2714.83 ZAc | 5900.00 ZAc |
August 2001 | 2747.04 ZAc | 5970.00 ZAc |
July 2001 | 2696.43 ZAc | 5860.00 ZAc |
June 2001 | 2659.61 ZAc | 5780.00 ZAc |
May 2001 | 2438.75 ZAc | 5300.00 ZAc |
April 2001 | 2369.73 ZAc | 5150.00 ZAc |
March 2001 | 2162.66 ZAc | 4700.00 ZAc |
February 2001 | 2415.74 ZAc | 5250.00 ZAc |
January 2001 | 2314.51 ZAc | 5030.00 ZAc |
December 2000 | 2383.53 ZAc | 5180.00 ZAc |
November 2000 | 2024.62 ZAc | 4400.00 ZAc |
October 2000 | 2082.14 ZAc | 4525.00 ZAc |
September 2000 | 1854.37 ZAc | 4030.00 ZAc |
August 2000 | 1955.60 ZAc | 4250.00 ZAc |
July 2000 | 1863.57 ZAc | 4050.00 ZAc |
June 2000 | 1877.37 ZAc | 4080.00 ZAc |
May 2000 | 1472.45 ZAc | 3200.00 ZAc |
April 2000 | 1345.91 ZAc | 2925.00 ZAc |
March 2000 | 1472.45 ZAc | 3200.00 ZAc |
February 2000 | 1345.91 ZAc | 2925.00 ZAc |
January 2000 | 1440.24 ZAc | 3130.00 ZAc |
BTI.JO
Price: 56693.00ZAc
Dividend Yield: 8.30%
Forward Dividend Yield: 9.69%
Dividend Per Share: 5495.34 ZAc
P/E Ratio: 6.37
Exchange: JNB
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 1.3 trillion
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%