British American Tobacco p.l.c. (BTAFF)
OTCMKTS · Delayed Price · Currency is USD
60.90
-0.17 (-0.28%)
At close: May 8, 2026
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.49% | 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 |
| Mar 13, 2026 | 62.01 | 62.01 | 58.70 | 58.70 | 57.88 | -0.60% | 867 |
| Mar 12, 2026 | 60.12 | 60.12 | 59.06 | 59.06 | 58.23 | 1.47% | 1,188 |
| Mar 11, 2026 | 61.64 | 62.00 | 58.20 | 58.20 | 57.39 | -4.50% | 1,389 |
| Mar 10, 2026 | 60.15 | 60.95 | 57.87 | 60.95 | 60.09 | 4.92% | 1,904 |
| Mar 9, 2026 | 58.91 | 58.91 | 56.92 | 58.09 | 57.28 | -3.20% | 2,728 |
| Mar 6, 2026 | 58.87 | 60.01 | 56.82 | 60.01 | 59.17 | -2.45% | 416,422 |
| Mar 5, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 60.66 | -1.33% | 793 |
| Mar 4, 2026 | 60.57 | 62.35 | 60.57 | 62.35 | 61.48 | 1.67% | 10,653 |
| Mar 3, 2026 | 63.28 | 63.28 | 59.28 | 61.33 | 60.47 | 0.53% | 1,011 |
| Mar 2, 2026 | 62.00 | 63.92 | 61.00 | 61.00 | 60.15 | -5.31% | 16,613 |
| Feb 27, 2026 | 64.42 | 64.42 | 62.23 | 64.42 | 63.52 | 4.81% | 1,133 |
| Feb 26, 2026 | 61.68 | 61.68 | 61.46 | 61.46 | 60.60 | 0.53% | 558 |
| Feb 25, 2026 | 64.36 | 64.45 | 61.14 | 61.14 | 60.28 | -0.15% | 1,658 |
| Feb 23, 2026 | 62.67 | 62.67 | 61.23 | 61.23 | 60.37 | -4.25% | 773 |