British American Tobacco p.l.c. (BTAFF)
OTCMKTS · Delayed Price · Currency is USD
54.22
0.00 (0.00%)
Sep 3, 2025, 8:00 PM EDT
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - | 137 |
| Sep 4, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.01% | 235 |
| Sep 3, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.41% | 1,204 |
| Sep 2, 2025 | 55.95 | 55.95 | 54.00 | 54.00 | 54.00 | -6.01% | 1,469 |
| Aug 29, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - | 445 |
| Aug 28, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.97% | 316 |
| Aug 27, 2025 | 57.96 | 58.01 | 57.96 | 58.01 | 58.01 | 1.27% | 642 |
| Aug 26, 2025 | 58.18 | 58.18 | 57.29 | 57.29 | 57.29 | 1.07% | 1,618 |
| Aug 25, 2025 | 57.08 | 57.08 | 56.68 | 56.68 | 56.68 | -0.67% | 568 |
| Aug 22, 2025 | 59.41 | 59.41 | 57.06 | 57.06 | 57.06 | -3.07% | 716 |
| Aug 21, 2025 | 59.52 | 59.52 | 58.87 | 58.87 | 58.87 | 1.50% | 1,675 |
| Aug 20, 2025 | 59.49 | 59.49 | 56.95 | 58.00 | 58.00 | -1.62% | 5,456 |
| Aug 19, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - | 893 |
| Aug 18, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 4.89% | 2,264 |
| Aug 15, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -3.82% | 565 |
| Aug 14, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 2.98% | 4,911 |
| Aug 13, 2025 | 58.46 | 58.46 | 56.75 | 56.75 | 56.75 | -4.54% | 1,904 |
| Aug 12, 2025 | 59.63 | 59.63 | 59.45 | 59.45 | 59.45 | 4.16% | 588 |
| Aug 11, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -3.04% | 561 |
| Aug 8, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - | 424 |
| Aug 7, 2025 | 55.61 | 58.86 | 55.61 | 58.86 | 58.86 | 0.01% | 1,069 |
| Aug 6, 2025 | 55.84 | 58.88 | 55.84 | 58.86 | 58.86 | 0.96% | 915 |
| Aug 5, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 6.03% | 446 |
| Aug 4, 2025 | 57.78 | 57.90 | 54.99 | 54.99 | 54.99 | -0.12% | 1,390 |
| Aug 1, 2025 | 53.57 | 56.13 | 53.57 | 55.05 | 55.05 | 4.54% | 4,122 |
| Jul 31, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.89% | 874 |
| Jul 30, 2025 | 53.90 | 53.90 | 52.20 | 52.20 | 52.20 | -2.03% | 3,159 |
| Jul 29, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 2.56% | 362 |
| Jul 28, 2025 | 51.68 | 53.46 | 51.68 | 51.95 | 51.95 | -4.73% | 911 |
| Jul 25, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.70% | 533 |
| Jul 24, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1.76% | 395 |
| Jul 23, 2025 | 51.19 | 53.22 | 51.19 | 53.22 | 53.22 | -2.14% | 917 |
| Jul 22, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 3.99% | 460 |
| Jul 21, 2025 | 53.01 | 53.02 | 51.50 | 52.29 | 52.29 | -1.24% | 3,729 |
| Jul 18, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | 953 |
| Jul 17, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | 449 |
| Jul 16, 2025 | 52.20 | 52.95 | 52.20 | 52.95 | 52.95 | 0.55% | 780 |
| Jul 15, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - | 313 |
| Jul 14, 2025 | 50.29 | 52.66 | 50.29 | 52.66 | 52.66 | 5.30% | 581 |
| Jul 11, 2025 | 49.95 | 52.20 | 49.95 | 50.01 | 50.01 | 0.12% | 1,704 |
| Jul 10, 2025 | 49.95 | 50.37 | 49.95 | 49.95 | 49.95 | 0.58% | 885 |
| Jul 9, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 5.10% | 450 |
| Jul 8, 2025 | 47.37 | 49.95 | 47.25 | 47.25 | 47.25 | -2.24% | 90,822 |
| Jul 7, 2025 | 49.95 | 49.95 | 48.04 | 48.33 | 48.33 | -2.10% | 964 |
| Jul 3, 2025 | 49.38 | 49.38 | 47.65 | 49.37 | 49.37 | 4.05% | 1,129 |
| Jul 2, 2025 | 47.85 | 48.09 | 47.45 | 47.45 | 47.45 | 2.25% | 871 |
| Jul 1, 2025 | 46.76 | 49.00 | 46.40 | 46.40 | 46.40 | 1.99% | 2,632 |
| Jun 30, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 567 |
| Jun 27, 2025 | 48.47 | 48.47 | 45.50 | 45.50 | 45.50 | -2.56% | 712 |
| Jun 26, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 45.86 | -5.35% | 577 |