British American Tobacco p.l.c. (BTAFF)
OTCMKTS
· Delayed Price · Currency is USD
56.75
-2.70 (-4.54%)
Aug 13, 2025, 3:51 PM EDT
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 58.46 | 58.46 | 56.75 | 56.75 | 56.75 | -4.54% | 1,904 |
| Aug 12, 2025 | 59.63 | 59.63 | 59.45 | 59.45 | 59.45 | 4.16% | 588 |
| Aug 11, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -3.04% | 561 |
| Aug 8, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - | 424 |
| Aug 7, 2025 | 55.61 | 58.86 | 55.61 | 58.86 | 58.86 | 0.01% | 1,069 |
| Aug 6, 2025 | 55.84 | 58.88 | 55.84 | 58.86 | 58.86 | 0.96% | 915 |
| Aug 5, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 6.03% | 446 |
| Aug 4, 2025 | 57.78 | 57.90 | 54.99 | 54.99 | 54.99 | -0.12% | 1,390 |
| 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 | 47.62 | 4.32% | 851 |
| Jun 24, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 45.65 | -4.24% | 827 |
| Jun 23, 2025 | 49.11 | 49.38 | 48.51 | 49.38 | 47.67 | 0.93% | 3,376 |
| Jun 20, 2025 | 49.00 | 49.39 | 48.93 | 48.93 | 47.23 | -1.68% | 1,124 |
| Jun 18, 2025 | 49.95 | 49.95 | 49.56 | 49.76 | 48.03 | 1.92% | 1,251 |
| Jun 17, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 47.13 | -0.36% | 756 |
| Jun 16, 2025 | 49.57 | 49.57 | 48.43 | 49.00 | 47.30 | 2.16% | 2,101 |
| Jun 13, 2025 | 48.91 | 49.45 | 47.97 | 47.97 | 46.30 | -0.59% | 52,691 |
| Jun 12, 2025 | 49.54 | 49.54 | 47.75 | 48.25 | 46.57 | 3.01% | 1,573 |
| Jun 11, 2025 | 48.50 | 49.33 | 46.84 | 46.84 | 45.21 | -3.02% | 2,423 |
| Jun 10, 2025 | 46.64 | 49.08 | 46.64 | 48.30 | 46.62 | 2.59% | 1,699 |
| Jun 9, 2025 | 47.17 | 49.23 | 47.08 | 47.08 | 45.44 | -0.16% | 3,483 |
| Jun 6, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 45.52 | 1.19% | 595 |
| Jun 5, 2025 | 48.16 | 48.16 | 46.60 | 46.60 | 44.98 | -1.60% | 1,353 |
| Jun 4, 2025 | 45.55 | 47.39 | 45.55 | 47.36 | 45.71 | 3.01% | 1,299 |
| Jun 3, 2025 | 47.71 | 47.71 | 45.62 | 45.97 | 44.37 | 2.31% | 1,469 |