JSE · BAT · stock

Brait PLC (BAT) stock price history

Every JSE trading session of Brait PLC from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BAT data, free keyYear by year table

BAT adjusted close, 2000 to 2026

BATBrait PLC
ZAR 2.02+1.0% over one year
20052010201520202025
ZAR 122.30
All time high, 2016
ZAR 2.45
52 week high, ZAR 1.76 low
6,842
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BAT key facts

  • Brait PLC (BAT) closed at ZAR 2.02 on Sep 28, 2026 on JSE.
  • BAT's all time high close is ZAR 122.30, set on Apr 4, 2016; its all time low close is ZAR 0.7336 on Jul 23, 2024.
  • BAT's 52 week range is ZAR 1.76 to ZAR 2.45.
  • BAT returned +1.0% over the year to Sep 28, 2026 and -49.2% over five years.
  • Over ten years BAT returned -97%, -30.8% a year compounded.
  • BAT's deepest drawdown was -99.4% from Apr 4, 2016 to Jul 23, 2024.
  • DataCedar holds 6,842 daily sessions of BAT history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

BAT price chart, 2000 to 2026

BAT adjusted close, Jan 4, 2000 to Sep 28, 2026ZAR 0.8800ZAR 4.51ZAR 23.11ZAR 118.45200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BAT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.3%
3 months-3.3%
6 months-6.9%
Year to date-9.8%
1 year+1.0%
3 years-23.8%
5 years-49.2%
10 years-97.5%
Since Jan 4, 2000-88.5%
Compound annual growth, 26.7 years-7.8%

BAT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 122.30 on Apr 4, 2016
All time low close
ZAR 0.7336 on Jul 23, 2024
52 week high
ZAR 2.45 on Dec 2, 2025
52 week low
ZAR 1.76 on Aug 26, 2026
Deepest drawdown
-99.4% from Apr 4, 2016 to Jul 23, 2024, not yet recovered
Best single session
+29.6% on Jun 8, 2020
Worst single session
-34.3% on Mar 23, 2020
Volatility, 1 year annualised
32.9%
Sessions closing higher, 1 year
43%
Best calendar year
2015, +112%
Worst calendar year
2020, -63%

BAT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 2.16ZAR 2.41ZAR 1.76ZAR 2.02-9.4%598.8M185
2025ZAR 2.04ZAR 2.45ZAR 1.81ZAR 2.23+7.7%874.3M250
2024ZAR 1.82ZAR 2.15ZAR 0.5900ZAR 2.07+13.7%650.5M250
2023ZAR 3.90ZAR 4.06ZAR 1.60ZAR 1.82-52.7%276.5M248
2022ZAR 4.60ZAR 5.10ZAR 3.49ZAR 3.85-14.8%165.4M250
2021ZAR 3.73ZAR 5.10ZAR 2.30ZAR 4.52+21.2%386.3M250
2020ZAR 10.10ZAR 10.13ZAR 2.35ZAR 3.73-62.6%558.9M252
2019ZAR 21.53ZAR 22.95ZAR 7.83ZAR 9.97-53.7%301.5M249
2018ZAR 28.87ZAR 33.17ZAR 19.86ZAR 21.51-27.4%467M250
2017ZAR 62.79ZAR 63.99ZAR 23.80ZAR 29.64-52.8%540.7M256
2016ZAR 119.70ZAR 123.73ZAR 59.22ZAR 62.79-47.5%477M261
2015ZAR 56.43ZAR 124.76ZAR 51.63ZAR 119.70+112.1%391.7M261
2014ZAR 37.60ZAR 68.12ZAR 32.12ZAR 56.43+50.1%331.8M261
2013ZAR 26.34ZAR 41.26ZAR 22.69ZAR 37.60+42.7%177M261
2012ZAR 14.30ZAR 27.95ZAR 14.08ZAR 26.34+84.2%206M261
2011ZAR 16.34ZAR 18.89ZAR 11.62ZAR 14.30-12.4%276.1M260
2010ZAR 14.17ZAR 17.13ZAR 12.79ZAR 16.33+15.3%71.9M261
2009ZAR 8.43ZAR 14.17ZAR 6.27ZAR 14.17+74.3%64.2M251
2008ZAR 17.67ZAR 17.67ZAR 7.76ZAR 8.13-53.7%65.8M253
2007ZAR 17.19ZAR 22.26ZAR 15.51ZAR 17.54+2.0%96.3M250
2006ZAR 13.14ZAR 18.14ZAR 13.14ZAR 17.20+30.9%99.3M258
2005ZAR 6.54ZAR 13.49ZAR 6.41ZAR 13.14+102.0%61.4M260
2004ZAR 4.85ZAR 6.81ZAR 4.56ZAR 6.51+34.0%38.9M262
2003ZAR 5.73ZAR 6.10ZAR 3.78ZAR 4.85-15.3%43.2M261
2002ZAR 9.94ZAR 10.11ZAR 5.26ZAR 5.73-42.3%24.9M261
2001ZAR 11.11ZAR 11.95ZAR 6.60ZAR 9.94-10.6%43.9M261
2000ZAR 17.51ZAR 21.71ZAR 8.76ZAR 11.11n/a36.9M259

BAT monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 2.02+5.8%
August 2026ZAR 1.91-16.2%
July 2026ZAR 2.28+9.6%
June 2026ZAR 2.08-9.6%
May 2026ZAR 2.30+4.5%
April 2026ZAR 2.20+1.9%
March 2026ZAR 2.16-5.7%
February 2026ZAR 2.29+3.2%
January 2026ZAR 2.22-0.4%
December 2025ZAR 2.23-3.0%
November 2025ZAR 2.30+8.0%
October 2025ZAR 2.130.0%

About the BAT data

Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • ATT Attacq Limited
  • AVI AVI Limited
  • AXX Araxi Limited
  • BAC Africa Bitcoin Corporation Limited
  • BCF Bowler Metcalf Limited
  • BEL Bell Equipment Limited
  • BHG BHP Group Limited
  • BID Bid Corporation Limited

Common questions

BAT share price history

Start with any symbol.

Start free