UK markets closed

British American Tobacco p.l.c. (BTAFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.40+0.39 (+1.15%)
At close: 03:45PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202133.5334.4033.5134.4034.4017,500
02 Dec 202134.3934.3933.5134.0134.0123,400
01 Dec 202133.9634.4533.7533.8333.8319,200
30 Nov 202133.8634.2333.2633.3433.3410,500
29 Nov 202134.1034.6034.0034.0634.064,800
26 Nov 202134.0134.4434.0134.0934.096,200
24 Nov 202134.7434.7733.8534.1434.146,500
23 Nov 202134.7034.7034.3934.5634.56120,500
22 Nov 202134.2035.1934.2034.6934.6911,100
19 Nov 202135.1535.1534.3134.3534.3514,400
18 Nov 202134.3035.1234.3034.5634.567,000
17 Nov 202134.8834.9834.4934.9834.983,200
16 Nov 202135.3835.3834.3834.6134.619,200
15 Nov 202135.1535.7335.0035.1635.167,600
12 Nov 202134.9935.0534.6935.0535.052,100
11 Nov 202134.4535.0634.4535.0335.036,400
10 Nov 202134.4235.0234.4234.9234.925,800
09 Nov 202134.7434.8834.2934.2934.291,800
08 Nov 202134.9634.9634.1034.2734.277,400
05 Nov 202134.1634.6834.0834.0834.084,800
04 Nov 202133.8034.5533.8034.3634.3610,900
03 Nov 202134.5735.0034.2734.3934.3914,300
02 Nov 202134.5734.8534.5734.6534.6523,300
01 Nov 202134.9735.2534.5734.8034.808,400
29 Oct 202135.2035.6734.7434.7434.746,900
28 Oct 202136.0336.0935.5735.7035.706,000
27 Oct 202136.1736.1735.4035.4035.401,800
26 Oct 202135.2436.1935.2435.8135.811,900
25 Oct 202136.3936.3935.2035.3835.385,000
22 Oct 202136.2636.2635.5635.9435.9411,000
21 Oct 202136.5736.5735.7036.2036.202,000
20 Oct 202136.2036.2235.6736.0436.043,500
19 Oct 202136.0136.0135.3835.8735.872,900
18 Oct 202136.2736.2735.3435.3435.348,300
15 Oct 202136.5136.5135.1935.4335.436,200
14 Oct 202136.4736.4735.6035.8035.803,800
13 Oct 202134.8835.3534.7635.3535.354,000
12 Oct 202134.3934.6534.0534.6534.652,900
11 Oct 202134.5535.0034.5135.0035.008,700
08 Oct 202134.7434.8934.4834.5634.567,700
07 Oct 202134.5935.1234.3834.3834.382,200
06 Oct 202134.6634.7634.1834.7634.763,100
05 Oct 202135.0535.2034.4534.6634.664,100
04 Oct 202135.4135.5434.8435.1735.1710,300
01 Oct 202134.9534.9534.2334.5734.57111,800
30 Sept 202136.0236.0234.9834.9834.986,600
30 Sept 20210.724 Dividend
29 Sept 202137.4237.4236.5736.8536.134,200
28 Sept 202137.0437.0436.5436.5435.824,500
27 Sept 202136.0437.2536.0436.6635.944,400
24 Sept 202136.9936.9936.4336.9336.202,500
23 Sept 202136.8136.9036.6136.6135.897,200
22 Sept 202136.9836.9836.5236.5235.8011,900
21 Sept 202136.5036.8436.1736.4235.707,200
20 Sept 202136.0036.7335.6136.3935.684,300
17 Sept 202136.5237.1936.3236.3235.613,100
16 Sept 202137.2537.2536.6436.6535.934,600
15 Sept 202137.8637.8636.7036.7035.989,600
14 Sept 202137.6637.6636.6337.5036.762,200
13 Sept 202137.7237.7336.5437.5836.84104,300
10 Sept 202137.1137.6037.0937.6036.861,600
09 Sept 202137.7037.7536.7237.7437.002,900
08 Sept 202138.1338.1337.0938.1337.383,500
07 Sept 202138.3138.3138.3138.3137.561,500
03 Sept 202138.2938.2937.2038.2537.504,100
02 Sept 202138.3138.4737.4137.7637.023,000
01 Sept 202138.2038.2038.1838.1837.431,400
31 Aug 202138.3038.3037.8238.3037.551,600
30 Aug 202137.7037.9037.6737.9037.161,900
27 Aug 202137.7037.7037.7037.7036.961,000
26 Aug 202137.7037.7036.7237.0036.271,900
25 Aug 202137.5537.5537.5037.5536.812,300
24 Aug 202137.6037.6036.5437.5036.761,700
23 Aug 202137.2837.5036.9736.9936.263,300
20 Aug 202137.5037.5036.6937.5036.762,100
19 Aug 202137.3437.4136.1437.2036.476,100
18 Aug 202137.5037.5036.8136.8136.093,100
17 Aug 202137.5037.5036.6837.5036.761,700
16 Aug 202137.5037.5037.5037.5036.762,700
13 Aug 202137.5037.5036.8837.5036.761,900
12 Aug 202137.5037.5036.7237.5036.762,100
11 Aug 202137.5037.5036.8336.8636.142,000
10 Aug 202137.3337.5037.2737.4336.693,200
09 Aug 202137.5037.5036.5336.5335.811,100
06 Aug 202137.0037.5036.7637.5036.762,900
05 Aug 202137.8837.8837.0037.2836.556,400
04 Aug 202139.1339.1338.5038.5037.741,900
03 Aug 202138.3338.5337.4637.4636.723,000
02 Aug 202137.5038.3337.2038.1937.442,500
30 Jul 202138.2638.2637.0037.5036.762,600
29 Jul 202138.6638.7038.6638.7037.941,600
28 Jul 202138.7938.7937.6837.6836.941,900
27 Jul 202138.7439.1538.2339.1538.3840,200
26 Jul 202139.1939.1937.8538.5137.753,500
23 Jul 202137.9038.8837.9038.6537.892,100
22 Jul 202137.2738.4037.2738.4037.652,800
21 Jul 202137.8838.3837.4538.3837.632,100
20 Jul 202137.8537.8537.1737.1736.442,600
19 Jul 202138.2338.3237.4137.9137.173,000
16 Jul 202139.7039.7038.8338.8338.073,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...