British American Tobacco p.l.c. (BTAFF)
OTCMKTS · Delayed Price · Currency is USD
58.38
-1.68 (-2.80%)
At close: Oct 16, 2026
BTAFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -2.80% | 459 |
| Oct 15, 2026 | 57.42 | 60.30 | 57.26 | 60.06 | 60.06 | 8.21% | 11,170 |
| Oct 14, 2026 | 55.91 | 55.95 | 55.26 | 55.51 | 55.51 | -3.00% | 2,643 |
| Oct 13, 2026 | 55.75 | 57.22 | 55.01 | 57.22 | 57.22 | 3.29% | 4,405 |
| Oct 12, 2026 | 55.33 | 58.20 | 55.33 | 55.40 | 55.40 | -4.40% | 7,114 |
| Oct 9, 2026 | 55.17 | 58.02 | 54.97 | 57.95 | 57.95 | 6.65% | 3,447 |
| Oct 8, 2026 | 54.88 | 57.65 | 53.66 | 54.34 | 54.34 | 0.81% | 4,839 |
| Oct 7, 2026 | 53.27 | 55.81 | 53.27 | 53.90 | 53.90 | 3.45% | 5,255 |
| Oct 6, 2026 | 52.86 | 52.86 | 51.31 | 52.11 | 52.11 | -5.19% | 10,786 |
| Oct 5, 2026 | 51.64 | 55.17 | 51.18 | 54.96 | 54.96 | -0.08% | 4,189 |
| Oct 2, 2026 | 51.44 | 56.20 | 51.44 | 55.00 | 55.00 | -3.25% | 7,522 |
| Oct 1, 2026 | 52.05 | 56.85 | 52.05 | 56.85 | 56.85 | 7.90% | 4,878 |
| Sep 30, 2026 | 54.07 | 57.61 | 53.50 | 53.50 | 52.69 | -0.94% | 4,383 |
| Sep 29, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 53.19 | -2.54% | 1,173 |
| Sep 28, 2026 | 55.67 | 58.70 | 55.42 | 55.42 | 54.58 | -4.48% | 3,818 |
| Sep 25, 2026 | 55.36 | 58.09 | 55.28 | 58.02 | 57.13 | 4.40% | 2,576 |
| Sep 24, 2026 | 56.00 | 59.08 | 54.59 | 55.57 | 54.73 | 1.72% | 5,283 |
| Sep 23, 2026 | 55.17 | 55.56 | 54.63 | 54.63 | 53.80 | -7.25% | 1,426 |
| Sep 22, 2026 | 56.03 | 58.90 | 56.03 | 58.90 | 58.00 | 6.08% | 1,381 |
| Sep 21, 2026 | 55.95 | 59.08 | 54.41 | 55.53 | 54.68 | 1.00% | 3,731 |
| Sep 18, 2026 | 55.68 | 58.33 | 54.98 | 54.98 | 54.14 | -3.91% | 1,977 |
| Sep 17, 2026 | 57.51 | 58.93 | 55.57 | 57.22 | 56.35 | 2.66% | 3,622 |
| Sep 16, 2026 | 56.63 | 56.63 | 55.73 | 55.73 | 54.88 | -4.33% | 1,084 |
| Sep 15, 2026 | 57.37 | 58.25 | 55.69 | 58.25 | 57.37 | 0.51% | 3,334 |
| Sep 14, 2026 | 56.83 | 58.89 | 56.83 | 57.95 | 57.07 | 2.11% | 52,920 |
| Sep 11, 2026 | 54.61 | 56.76 | 54.61 | 56.76 | 55.89 | 4.33% | 2,348 |
| Sep 10, 2026 | 54.96 | 56.64 | 54.40 | 54.40 | 53.57 | -1.98% | 7,642 |
| Sep 9, 2026 | 54.44 | 55.50 | 53.20 | 55.50 | 54.66 | -4.04% | 5,125 |
| Sep 8, 2026 | 56.65 | 57.84 | 55.13 | 57.84 | 56.96 | 5.34% | 2,268 |
| Sep 4, 2026 | 57.78 | 57.78 | 54.91 | 54.91 | 54.07 | -2.13% | 1,543 |
| Sep 3, 2026 | 55.69 | 58.50 | 55.37 | 56.10 | 55.25 | 1.58% | 1,297 |
| Sep 2, 2026 | 54.95 | 56.55 | 54.95 | 55.23 | 54.39 | 0.07% | 2,633 |
| Sep 1, 2026 | 56.22 | 56.34 | 55.19 | 55.19 | 54.35 | -0.72% | 1,061 |
| Aug 31, 2026 | 57.15 | 57.15 | 55.59 | 55.59 | 54.75 | 0.87% | 1,465 |
| Aug 28, 2026 | 55.98 | 55.98 | 55.11 | 55.11 | 54.27 | -1.61% | 1,993 |
| Aug 27, 2026 | 56.43 | 59.80 | 56.01 | 56.01 | 55.16 | -1.30% | 4,555 |
| Aug 26, 2026 | 58.30 | 60.35 | 56.75 | 56.75 | 55.89 | 1.55% | 2,646 |
| Aug 25, 2026 | 55.98 | 56.03 | 55.88 | 55.88 | 55.03 | -5.05% | 1,818 |
| Aug 24, 2026 | 56.18 | 58.86 | 55.50 | 58.86 | 57.96 | 5.67% | 2,793 |
| Aug 21, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 54.85 | -0.76% | 1,024 |
| Aug 20, 2026 | 58.70 | 58.70 | 56.13 | 56.13 | 55.27 | 2.05% | 1,340 |
| Aug 19, 2026 | 56.50 | 58.00 | 55.00 | 55.00 | 54.16 | -1.10% | 3,285 |
| Aug 18, 2026 | 56.28 | 58.81 | 55.61 | 55.61 | 54.76 | -2.88% | 1,609 |
| Aug 17, 2026 | 56.27 | 59.60 | 55.87 | 57.26 | 56.39 | -3.19% | 1,902 |
| Aug 14, 2026 | 56.56 | 59.15 | 56.56 | 59.15 | 58.25 | 3.77% | 1,216 |
| Aug 13, 2026 | 56.04 | 57.20 | 55.51 | 57.00 | 56.13 | 2.61% | 3,936 |
| Aug 12, 2026 | 57.52 | 57.52 | 55.55 | 55.55 | 54.71 | -1.63% | 4,574 |
| Aug 11, 2026 | 59.53 | 59.53 | 56.47 | 56.47 | 55.61 | -6.52% | 905 |
| Aug 10, 2026 | 57.60 | 60.41 | 57.00 | 60.41 | 59.49 | -2.60% | 2,146 |
| Aug 7, 2026 | 58.93 | 62.02 | 58.93 | 62.02 | 61.08 | 0.49% | 630 |