British American Tobacco p.l.c. (BTAFF)
OTCMKTS · Delayed Price · Currency is USD
56.87
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | - | - | 2 |
| Nov 21, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 0.48% | 3,430 |
| Nov 20, 2025 | 56.78 | 56.78 | 56.60 | 56.60 | 56.60 | 0.57% | 892 |
| Nov 19, 2025 | 56.80 | 56.80 | 54.25 | 56.28 | 56.28 | -0.96% | 2,758 |
| Nov 18, 2025 | 54.08 | 56.82 | 54.08 | 56.82 | 56.82 | 5.41% | 4,998 |
| Nov 17, 2025 | 56.82 | 56.95 | 53.91 | 53.91 | 53.91 | 1.33% | 1,186 |
| Nov 14, 2025 | 54.97 | 55.80 | 53.20 | 53.20 | 53.20 | -6.42% | 1,992 |
| Nov 13, 2025 | 57.41 | 57.41 | 56.85 | 56.85 | 56.85 | -0.98% | 1,195 |
| Nov 11, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 0.91% | 2,673 |
| Nov 10, 2025 | 54.43 | 56.89 | 54.43 | 56.89 | 56.89 | 5.16% | 781 |
| Nov 7, 2025 | 54.04 | 56.82 | 54.04 | 54.10 | 54.10 | -4.10% | 1,115 |
| Nov 6, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 2.77% | 508 |
| Nov 4, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 5.98% | 1,053 |
| Nov 3, 2025 | 53.45 | 53.45 | 51.79 | 51.79 | 51.79 | 2.46% | 2,607 |
| Oct 31, 2025 | 51.92 | 51.92 | 50.55 | 50.55 | 50.55 | -1.96% | 2,797 |
| Oct 29, 2025 | 51.90 | 53.82 | 51.56 | 51.56 | 51.56 | -6.59% | 2,889 |
| Oct 28, 2025 | 51.79 | 55.20 | 51.66 | 55.20 | 55.20 | 7.18% | 4,397 |
| Oct 27, 2025 | 52.18 | 54.03 | 51.00 | 51.50 | 51.50 | 0.34% | 3,188 |
| Oct 24, 2025 | 53.00 | 53.00 | 51.32 | 51.32 | 51.32 | -0.48% | 2,156 |
| Oct 23, 2025 | 52.45 | 52.45 | 50.54 | 51.57 | 51.57 | 3.65% | 782 |
| Oct 21, 2025 | 52.12 | 52.12 | 49.75 | 49.75 | 49.75 | -0.73% | 988 |
| Oct 20, 2025 | 52.43 | 52.43 | 49.90 | 50.12 | 50.12 | -3.27% | 2,231 |
| Oct 17, 2025 | 51.00 | 51.81 | 51.00 | 51.81 | 51.81 | -0.86% | 907 |
| Oct 16, 2025 | 50.80 | 52.27 | 50.80 | 52.27 | 52.27 | 0.01% | 2,000 |
| Oct 15, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 3.99% | 761 |
| Oct 14, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.53% | 7,681 |
| Oct 13, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -3.05% | 820 |
| Oct 10, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -1.22% | 1,082 |
| 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 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.12% | 605 |
| Oct 1, 2025 | 55.22 | 55.22 | 52.41 | 52.41 | 51.60 | -0.19% | 1,879 |
| Sep 29, 2025 | 55.85 | 56.00 | 52.51 | 52.51 | 51.70 | -2.92% | 2,450 |
| Sep 26, 2025 | 52.28 | 54.09 | 52.28 | 54.09 | 53.26 | 4.31% | 782 |
| Sep 25, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.06 | 0.16% | 400 |
| Sep 24, 2025 | 52.84 | 52.84 | 51.78 | 51.78 | 50.98 | -1.01% | 799 |
| Sep 23, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 51.50 | -5.72% | 507 |
| Sep 22, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 54.62 | -1.58% | 576 |
| Sep 19, 2025 | 57.10 | 57.10 | 56.37 | 56.37 | 55.50 | 0.57% | 1,822 |
| Sep 18, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.18 | -2.41% | 11,661 |
| Sep 17, 2025 | 55.59 | 57.44 | 55.59 | 57.44 | 56.55 | 0.94% | 2,294 |
| Sep 16, 2025 | 57.08 | 57.08 | 56.90 | 56.90 | 56.02 | -1.60% | 1,337 |
| Sep 15, 2025 | 58.00 | 58.00 | 57.83 | 57.83 | 56.94 | 1.10% | 866 |
| Sep 12, 2025 | 58.29 | 58.29 | 56.36 | 57.20 | 56.32 | 2.27% | 1,139 |
| Sep 11, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.07 | -2.81% | 5,200 |
| Sep 10, 2025 | 57.76 | 57.76 | 57.55 | 57.55 | 56.66 | -0.79% | 762 |
| Sep 8, 2025 | 57.41 | 58.01 | 57.41 | 58.01 | 57.11 | 6.98% | 565 |
| Sep 3, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 53.39 | 0.41% | 1,204 |