British American Tobacco p.l.c. (BTAFF)
OTCMKTS · Delayed Price · Currency is USD
62.21
-1.01 (-1.60%)
May 28, 2026, 4:00 PM EST
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 64.59 | 64.59 | 60.55 | 60.55 | 60.55 | -2.67% | 3,477 |
| May 28, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -1.60% | 632 |
| May 27, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -2.35% | 655 |
| May 26, 2026 | 67.60 | 68.53 | 64.74 | 64.74 | 64.74 | -4.50% | 1,674 |
| May 22, 2026 | 67.94 | 67.94 | 64.92 | 67.79 | 67.79 | 0.46% | 6,850 |
| May 21, 2026 | 67.74 | 67.74 | 65.55 | 67.48 | 67.48 | -1.64% | 1,585 |
| May 20, 2026 | 67.97 | 68.61 | 67.97 | 68.61 | 68.61 | 5.12% | 1,331 |
| May 19, 2026 | 68.49 | 68.49 | 64.53 | 65.27 | 65.27 | -0.44% | 643 |
| May 18, 2026 | 69.12 | 69.12 | 65.56 | 65.56 | 65.56 | -1.12% | 979 |
| May 15, 2026 | 68.93 | 68.93 | 64.32 | 66.30 | 66.30 | -4.60% | 9,482 |
| May 14, 2026 | 69.57 | 69.57 | 66.00 | 69.49 | 69.49 | 7.59% | 2,338 |
| May 13, 2026 | 63.03 | 66.88 | 63.03 | 64.59 | 64.59 | 4.46% | 101,004 |
| May 12, 2026 | 62.48 | 62.83 | 61.71 | 61.83 | 61.83 | 6.55% | 4,323 |
| May 11, 2026 | 60.90 | 60.90 | 57.97 | 58.03 | 58.03 | -4.71% | 5,752 |
| May 8, 2026 | 58.00 | 60.90 | 57.97 | 60.90 | 60.90 | -0.28% | 2,198 |
| May 7, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -1.45% | 1,124 |
| May 6, 2026 | 61.50 | 62.01 | 58.94 | 61.97 | 61.97 | 0.81% | 2,268 |
| May 5, 2026 | 61.47 | 61.47 | 57.69 | 61.47 | 61.47 | -0.73% | 1,970 |
| May 4, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 1.55% | 452 |
| May 1, 2026 | 60.86 | 61.85 | 59.00 | 60.98 | 60.98 | 3.71% | 2,998 |
| Apr 30, 2026 | 58.06 | 60.37 | 58.06 | 58.80 | 58.80 | 1.38% | 1,339 |
| Apr 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.85% | 620 |
| Apr 28, 2026 | 59.50 | 60.32 | 57.40 | 60.32 | 60.32 | 5.86% | 2,955 |
| Apr 27, 2026 | 59.15 | 59.99 | 55.94 | 56.98 | 56.98 | -4.37% | 2,052 |
| Apr 24, 2026 | 58.30 | 59.59 | 58.00 | 59.59 | 59.59 | 6.55% | 2,159 |
| Apr 23, 2026 | 56.43 | 56.43 | 55.92 | 55.92 | 55.92 | -2.98% | 1,055 |
| Apr 22, 2026 | 55.26 | 57.64 | 55.26 | 57.64 | 57.64 | 4.80% | 2,606 |
| Apr 21, 2026 | 55.82 | 58.56 | 55.00 | 55.00 | 55.00 | -6.68% | 1,065 |
| Apr 20, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 3.84% | 738 |
| Apr 17, 2026 | 58.69 | 58.69 | 56.76 | 56.76 | 56.76 | -5.13% | 12,852 |
| Apr 15, 2026 | 56.93 | 59.83 | 56.93 | 59.83 | 59.83 | 7.67% | 864 |
| Apr 14, 2026 | 59.85 | 59.85 | 55.57 | 55.57 | 55.57 | -2.59% | 1,588 |
| Apr 13, 2026 | 61.28 | 61.28 | 57.05 | 57.05 | 57.05 | -2.89% | 3,567 |
| Apr 10, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -1.50% | 256,108 |
| Apr 9, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -2.31% | 783 |
| Apr 8, 2026 | 57.24 | 61.06 | 57.24 | 61.06 | 61.06 | 5.12% | 1,715 |
| Apr 7, 2026 | 60.50 | 61.17 | 58.08 | 58.08 | 58.08 | -4.63% | 919 |
| Apr 6, 2026 | 60.90 | 60.90 | 57.15 | 60.90 | 60.90 | 6.16% | 1,399 |
| Apr 2, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -5.22% | 452 |
| Apr 1, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -0.73% | 1,818 |
| Mar 31, 2026 | 57.60 | 60.97 | 57.37 | 60.97 | 60.97 | 6.92% | 1,955 |
| Mar 30, 2026 | 57.90 | 60.81 | 57.02 | 57.02 | 57.02 | -0.08% | 102,619 |
| Mar 26, 2026 | 58.40 | 58.40 | 56.04 | 57.07 | 57.07 | -1.11% | 1,546 |
| Mar 25, 2026 | 58.61 | 58.61 | 58.53 | 58.53 | 57.71 | 3.68% | 1,431 |
| Mar 24, 2026 | 59.18 | 59.18 | 55.70 | 56.45 | 55.66 | -3.43% | 1,779 |
| Mar 23, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 57.64 | 2.92% | 733 |
| Mar 20, 2026 | 60.28 | 60.95 | 56.80 | 56.80 | 56.00 | -0.61% | 1,198 |
| Mar 19, 2026 | 57.17 | 59.86 | 57.15 | 57.15 | 56.35 | -9.31% | 1,075 |
| Mar 17, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.14 | 7.03% | 416 |
| Mar 16, 2026 | 62.94 | 62.94 | 58.88 | 58.88 | 58.06 | 0.30% | 1,686 |