British American Tobacco p.l.c. (BTAFF)
OTCMKTS · Delayed Price · Currency is USD
55.05
+2.39 (4.54%)
Aug 1, 2025, 3:48 PM EDT
BTAFF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 48.46 | 4.32% | 851 |
Jun 24, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 46.45 | -4.24% | 827 |
Jun 23, 2025 | 49.11 | 49.38 | 48.51 | 49.38 | 48.50 | 0.93% | 3,376 |
Jun 20, 2025 | 49.00 | 49.39 | 48.93 | 48.93 | 48.05 | -1.68% | 1,124 |
Jun 18, 2025 | 49.95 | 49.95 | 49.56 | 49.76 | 48.87 | 1.92% | 1,251 |
Jun 17, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 47.96 | -0.36% | 756 |
Jun 16, 2025 | 49.57 | 49.57 | 48.43 | 49.00 | 48.13 | 2.16% | 2,101 |
Jun 13, 2025 | 48.91 | 49.45 | 47.97 | 47.97 | 47.11 | -0.59% | 52,691 |
Jun 12, 2025 | 49.54 | 49.54 | 47.75 | 48.25 | 47.39 | 3.01% | 1,573 |
Jun 11, 2025 | 48.50 | 49.33 | 46.84 | 46.84 | 46.01 | -3.02% | 2,423 |
Jun 10, 2025 | 46.64 | 49.08 | 46.64 | 48.30 | 47.44 | 2.59% | 1,699 |
Jun 9, 2025 | 47.17 | 49.23 | 47.08 | 47.08 | 46.24 | -0.16% | 3,483 |
Jun 6, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 46.32 | 1.19% | 595 |
Jun 5, 2025 | 48.16 | 48.16 | 46.60 | 46.60 | 45.77 | -1.60% | 1,353 |
Jun 4, 2025 | 45.55 | 47.39 | 45.55 | 47.36 | 46.52 | 3.01% | 1,299 |
Jun 3, 2025 | 47.71 | 47.71 | 45.62 | 45.97 | 45.15 | 2.31% | 1,469 |
Jun 2, 2025 | 47.13 | 47.13 | 44.93 | 44.93 | 44.13 | -1.10% | 30,377 |
May 30, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 44.62 | -1.02% | 2,188 |
May 29, 2025 | 45.15 | 45.99 | 44.91 | 45.90 | 45.08 | -0.82% | 2,772 |
May 28, 2025 | 45.81 | 46.28 | 45.81 | 46.28 | 45.46 | 4.85% | 17,883 |
May 27, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 43.35 | -3.07% | 626 |
May 23, 2025 | 43.83 | 45.54 | 43.83 | 45.54 | 44.73 | 3.89% | 3,070 |
May 22, 2025 | 45.87 | 45.87 | 43.79 | 43.83 | 43.05 | -2.70% | 1,916 |
May 21, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 44.24 | - | 576 |