British American Tobacco p.l.c. (BTAFF)
OTCMKTS
· Delayed Price · Currency is USD
56.98
-2.61 (-4.38%)
Apr 27, 2026, 9:30 AM EST
BTAFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.05 | 7.89% | 467 |
| Feb 19, 2026 | 61.36 | 61.39 | 59.28 | 59.28 | 58.45 | -3.02% | 3,157 |
| Feb 18, 2026 | 58.59 | 61.12 | 58.59 | 61.12 | 60.26 | 0.88% | 1,332 |
| Feb 17, 2026 | 60.83 | 60.83 | 57.91 | 60.59 | 59.74 | 0.90% | 1,626 |
| Feb 13, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 59.20 | -0.27% | 3,150 |
| Feb 12, 2026 | 61.31 | 61.31 | 60.21 | 60.21 | 59.36 | -0.32% | 281,775 |
| Feb 11, 2026 | 59.80 | 61.68 | 59.80 | 60.40 | 59.55 | -2.77% | 150,971 |
| Feb 10, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.25 | 2.40% | 876 |
| Feb 9, 2026 | 61.31 | 61.31 | 60.66 | 60.66 | 59.81 | -0.55% | 5,745 |
| Feb 6, 2026 | 64.06 | 64.06 | 61.00 | 61.00 | 60.15 | -4.46% | 1,338 |
| Feb 5, 2026 | 62.72 | 64.13 | 61.02 | 63.85 | 62.95 | 3.44% | 1,681 |
| Feb 4, 2026 | 61.30 | 65.60 | 61.30 | 61.72 | 60.86 | 2.21% | 6,770 |
| Feb 3, 2026 | 61.00 | 64.41 | 60.39 | 60.39 | 59.54 | -0.84% | 3,719 |
| Feb 2, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.05 | 2.53% | 695 |
| Jan 30, 2026 | 60.50 | 60.50 | 58.40 | 59.40 | 58.56 | 1.63% | 2,221 |
| Jan 29, 2026 | 59.00 | 59.00 | 58.44 | 58.44 | 57.62 | -1.18% | 1,838 |
| Jan 28, 2026 | 60.46 | 60.46 | 59.14 | 59.14 | 58.31 | -1.84% | 4,510 |
| Jan 27, 2026 | 59.20 | 60.96 | 59.20 | 60.25 | 59.41 | 4.54% | 1,757 |
| Jan 26, 2026 | 60.37 | 60.37 | 57.63 | 57.63 | 56.82 | 0.39% | 671 |
| Jan 22, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 56.60 | 1.16% | 494 |
| Jan 21, 2026 | 58.96 | 59.75 | 55.79 | 56.75 | 55.96 | 0.34% | 2,415 |
| Jan 20, 2026 | 59.44 | 59.50 | 56.56 | 56.56 | 55.77 | -1.63% | 2,265 |
| Jan 16, 2026 | 57.42 | 57.50 | 56.72 | 57.50 | 56.69 | -0.45% | 1,421 |
| Jan 15, 2026 | 60.80 | 60.80 | 57.76 | 57.76 | 56.95 | 3.80% | 786 |
| Jan 14, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 54.87 | 2.11% | 304 |
| Jan 13, 2026 | 55.80 | 58.29 | 54.50 | 54.50 | 53.74 | 1.78% | 5,108 |
| Jan 9, 2026 | 55.02 | 55.85 | 53.55 | 53.55 | 52.80 | 0.45% | 997 |
| Jan 7, 2026 | 53.87 | 55.54 | 53.30 | 53.30 | 52.56 | -6.79% | 2,539 |
| Jan 6, 2026 | 56.62 | 57.18 | 56.62 | 57.18 | 56.38 | -1.51% | 1,190 |
| Jan 5, 2026 | 58.16 | 58.16 | 54.78 | 58.06 | 57.24 | 3.58% | 942 |
| Jan 2, 2026 | 57.70 | 57.70 | 56.05 | 56.05 | 55.27 | -3.92% | 649 |
| Dec 29, 2025 | 58.31 | 58.33 | 58.31 | 58.33 | 57.52 | 3.59% | 530 |
| Dec 26, 2025 | 56.06 | 59.09 | 56.06 | 56.31 | 54.73 | -4.70% | 1,719 |
| Dec 24, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 57.42 | 4.64% | 409 |
| Dec 22, 2025 | 56.44 | 58.06 | 56.44 | 56.47 | 54.88 | -0.41% | 1,484 |
| Dec 19, 2025 | 58.36 | 58.36 | 56.02 | 56.70 | 55.10 | -0.07% | 1,810 |
| Dec 18, 2025 | 58.52 | 59.37 | 56.74 | 56.74 | 55.14 | -3.02% | 1,605 |
| Dec 17, 2025 | 58.75 | 58.75 | 58.51 | 58.51 | 56.86 | 2.39% | 696 |
| Dec 16, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 55.54 | -4.30% | 475 |
| Dec 15, 2025 | 58.00 | 59.72 | 57.04 | 59.72 | 58.03 | 3.07% | 5,865 |
| Dec 10, 2025 | 58.50 | 58.50 | 57.94 | 57.94 | 56.31 | -1.99% | 751 |
| Dec 9, 2025 | 59.39 | 59.39 | 58.75 | 59.12 | 57.45 | 4.08% | 1,247 |
| Dec 8, 2025 | 57.68 | 58.50 | 56.80 | 56.80 | 55.20 | -3.99% | 1,755 |
| Dec 5, 2025 | 56.84 | 59.16 | 56.84 | 59.16 | 57.49 | 2.23% | 1,606 |
| Dec 4, 2025 | 59.33 | 59.33 | 56.94 | 57.87 | 56.24 | -0.78% | 1,344 |
| Dec 3, 2025 | 58.50 | 58.50 | 57.60 | 58.33 | 56.68 | -0.50% | 8,861 |
| Dec 2, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 56.96 | 0.04% | 426 |
| Dec 1, 2025 | 58.83 | 58.83 | 58.59 | 58.59 | 56.94 | 1.66% | 1,238 |
| Nov 28, 2025 | 58.15 | 58.75 | 57.64 | 57.64 | 56.02 | -1.99% | 2,922 |
| Nov 26, 2025 | 56.61 | 58.81 | 56.61 | 58.81 | 57.15 | 2.89% | 3,106 |
| Nov 25, 2025 | 57.23 | 57.23 | 56.65 | 57.16 | 55.55 | 0.50% | 1,514 |
| Nov 21, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 55.27 | 0.48% | 3,430 |
| Nov 20, 2025 | 56.78 | 56.78 | 56.60 | 56.60 | 55.00 | 0.57% | 892 |
| Nov 19, 2025 | 56.80 | 56.80 | 54.25 | 56.28 | 54.69 | -0.96% | 2,758 |
| Nov 18, 2025 | 54.08 | 56.82 | 54.08 | 56.82 | 55.22 | 5.41% | 4,998 |
| Nov 17, 2025 | 56.82 | 56.95 | 53.91 | 53.91 | 52.39 | 1.33% | 1,186 |
| Nov 14, 2025 | 54.97 | 55.80 | 53.20 | 53.20 | 51.70 | -6.42% | 1,992 |
| Nov 13, 2025 | 57.41 | 57.41 | 56.85 | 56.85 | 55.25 | -0.98% | 1,195 |
| Nov 11, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 55.79 | 0.91% | 2,673 |