British American Tobacco p.l.c. - Price History

Monthly price history for BTI.JO (British American Tobacco p.l.c.)

DateAdjusted priceReal 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

52 week price:
52909.00
73334.00

Dividend Yield: 8.30%

5-year range yield:
0.24%
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%

Links: