British American Tobacco p.l.c. (BTAFF)
OTCMKTS · Delayed Price · Currency is USD
52.75
-0.32 (-0.61%)
Oct 9, 2025, 3:55 PM EDT
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.61% | 647 |
| Oct 8, 2025 | 51.65 | 53.08 | 51.42 | 53.07 | 53.07 | 0.52% | 1,896 |
| Oct 7, 2025 | 52.79 | 52.80 | 52.79 | 52.80 | 52.80 | 0.92% | 2,451 |
| Oct 6, 2025 | 52.36 | 52.36 | 50.76 | 52.31 | 52.31 | -1.29% | 771 |
| Oct 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 416 |
| Oct 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.21 | 1.12% | 605 |
| Oct 1, 2025 | 55.22 | 55.22 | 52.41 | 52.41 | 51.63 | -0.19% | 1,879 |
| Sep 30, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 51.73 | - | 7,460 |
| Sep 29, 2025 | 55.85 | 56.00 | 52.51 | 52.51 | 51.73 | -2.92% | 2,450 |
| Sep 26, 2025 | 52.28 | 54.09 | 52.28 | 54.09 | 53.28 | 4.31% | 782 |
| Sep 25, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.08 | 0.16% | 400 |
| Sep 24, 2025 | 52.84 | 52.84 | 51.78 | 51.78 | 51.00 | -1.01% | 799 |
| Sep 23, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 51.52 | -5.72% | 507 |
| Sep 22, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 54.64 | -1.58% | 576 |
| Sep 19, 2025 | 57.10 | 57.10 | 56.37 | 56.37 | 55.52 | 0.57% | 1,822 |
| Sep 18, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.21 | -2.41% | 11,661 |
| Sep 17, 2025 | 55.59 | 57.44 | 55.59 | 57.44 | 56.57 | 0.94% | 2,294 |
| Sep 16, 2025 | 57.08 | 57.08 | 56.90 | 56.90 | 56.05 | -1.60% | 1,337 |
| Sep 15, 2025 | 58.00 | 58.00 | 57.83 | 57.83 | 56.96 | 1.10% | 866 |
| Sep 12, 2025 | 58.29 | 58.29 | 56.36 | 57.20 | 56.34 | 2.27% | 1,139 |
| Sep 11, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.09 | -2.81% | 5,200 |
| Sep 10, 2025 | 57.76 | 57.76 | 57.55 | 57.55 | 56.69 | -0.79% | 762 |
| Sep 9, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.14 | - | 359 |
| Sep 8, 2025 | 57.41 | 58.01 | 57.41 | 58.01 | 57.14 | 6.98% | 565 |
| Sep 5, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 53.41 | - | 137 |
| Sep 4, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 53.41 | 0.01% | 235 |
| Sep 3, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 53.41 | 0.41% | 1,204 |
| Sep 2, 2025 | 55.95 | 55.95 | 54.00 | 54.00 | 53.19 | -6.01% | 1,469 |
| Aug 29, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 56.59 | - | 445 |
| Aug 28, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 56.59 | -0.97% | 316 |
| Aug 27, 2025 | 57.96 | 58.01 | 57.96 | 58.01 | 57.14 | 1.27% | 642 |
| Aug 26, 2025 | 58.18 | 58.18 | 57.29 | 57.29 | 56.43 | 1.07% | 1,618 |
| Aug 25, 2025 | 57.08 | 57.08 | 56.68 | 56.68 | 55.83 | -0.67% | 568 |
| Aug 22, 2025 | 59.41 | 59.41 | 57.06 | 57.06 | 56.20 | -3.07% | 716 |
| Aug 21, 2025 | 59.52 | 59.52 | 58.87 | 58.87 | 57.99 | 1.50% | 1,675 |
| Aug 20, 2025 | 59.49 | 59.49 | 56.95 | 58.00 | 57.13 | -1.62% | 5,456 |
| Aug 19, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.07 | - | 893 |
| Aug 18, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.07 | 4.89% | 2,264 |
| Aug 15, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 55.36 | -3.82% | 565 |
| Aug 14, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 57.56 | 2.98% | 4,911 |
| Aug 13, 2025 | 58.46 | 58.46 | 56.75 | 56.75 | 55.90 | -4.54% | 1,904 |
| Aug 12, 2025 | 59.63 | 59.63 | 59.45 | 59.45 | 58.55 | 4.16% | 588 |
| Aug 11, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 56.22 | -3.04% | 561 |
| Aug 8, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 57.98 | - | 424 |
| Aug 7, 2025 | 55.61 | 58.86 | 55.61 | 58.86 | 57.98 | 0.01% | 1,069 |
| Aug 6, 2025 | 55.84 | 58.88 | 55.84 | 58.86 | 57.98 | 0.96% | 915 |
| Aug 5, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.43 | 6.03% | 446 |
| Aug 4, 2025 | 57.78 | 57.90 | 54.99 | 54.99 | 54.16 | -0.12% | 1,390 |
| Aug 1, 2025 | 53.57 | 56.13 | 53.57 | 55.05 | 54.22 | 4.54% | 4,122 |
| Jul 31, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 51.87 | 0.89% | 874 |