UK markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.00-1.44 (-4.89%)
At close: 11:16AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202428.2329.1128.0028.0028.001,300
18 Apr 202428.2529.4428.2529.4429.445,700
17 Apr 202428.3128.7028.1828.1828.181,800
16 Apr 202428.7429.0528.0128.0128.012,000
15 Apr 202429.0629.2228.2529.2229.221,800
12 Apr 202429.0029.0128.4628.4628.465,100
11 Apr 202428.9328.9328.7728.7728.771,600
10 Apr 202428.8628.8628.8628.8628.862,800
09 Apr 202429.3929.8429.1429.1429.142,900
08 Apr 202430.4130.4429.2530.4330.431,600
05 Apr 202430.4330.4328.9228.9228.922,800
04 Apr 202430.4430.4530.0030.0030.002,000
03 Apr 202430.4930.4929.9629.9629.961,400
02 Apr 202430.0030.0030.0030.0030.00600
01 Apr 202430.6030.6029.4030.2030.203,600
28 Mar 202431.0031.0030.7130.7130.71800
27 Mar 202429.5630.4029.5629.8729.871,600
26 Mar 202429.5729.5729.3829.3829.382,000
25 Mar 202430.3330.3529.7430.3530.352,900
22 Mar 202429.7230.6829.7230.0630.061,500
21 Mar 202430.0030.0029.6629.6629.664,600
21 Mar 20240.753 Dividend
20 Mar 202431.2131.2131.2131.2130.46600
19 Mar 202430.8031.1430.8031.1430.39900
18 Mar 202430.7431.2530.6330.6329.891,500
15 Mar 202430.0630.5930.0630.2529.521,400
14 Mar 202431.0531.0530.2130.6529.91700
13 Mar 202430.3031.0930.3031.0930.342,500
12 Mar 202431.0531.0530.3230.3229.591,700
11 Mar 202429.5829.9729.4229.4228.712,500
08 Mar 202429.8129.8529.1629.5328.822,800
07 Mar 202429.6629.6629.6629.6628.942,100
06 Mar 202429.5929.6629.0629.6628.941,600
05 Mar 202428.8129.2428.8129.2428.531,600
04 Mar 202429.6629.6628.9329.3728.664,300
01 Mar 202429.3129.7429.3129.7028.982,500
29 Feb 202430.3330.3329.5929.6228.911,600
28 Feb 202429.8129.8129.8129.8129.09900
27 Feb 202429.6530.0129.5729.5728.861,900
26 Feb 202430.6830.6829.9430.5429.803,500
23 Feb 202430.4830.4829.9729.9729.251,600
22 Feb 202429.6930.3329.6929.6928.972,300
21 Feb 202430.1530.2329.8229.8229.104,100
20 Feb 202430.4930.6329.6430.1529.426,700
16 Feb 202429.9730.7029.7429.9629.247,900
15 Feb 202429.7931.0029.7930.2529.521,100
14 Feb 202430.5830.5829.7930.1929.4610,100
13 Feb 202430.5030.8230.1130.7830.041,700
12 Feb 202431.0931.1230.5030.6129.873,600
09 Feb 202431.0031.0031.0031.0030.253,500
08 Feb 202431.7631.7630.7331.2230.475,800
07 Feb 202429.2829.6129.1829.3828.67489,100
06 Feb 202429.3830.4929.3429.3428.636,800
05 Feb 202429.5430.1529.4729.9229.2011,400
02 Feb 202430.5130.5129.7630.3229.594,000
01 Feb 202429.2230.1029.1429.5428.833,700
31 Jan 202429.6930.2429.4529.4528.743,700
30 Jan 202429.5530.2129.5429.7729.054,200
29 Jan 202429.7130.3229.3929.4428.7315,200
26 Jan 202429.4230.0929.2629.2628.5515,500
25 Jan 202429.2529.4628.6029.0028.3020,300
24 Jan 202429.5930.0329.2530.0329.316,100
23 Jan 202429.4929.6328.7129.6328.92312,600
22 Jan 202430.1130.1829.1530.1829.4543,000
19 Jan 202429.2429.6728.7829.4428.7326,300
18 Jan 202429.0930.2228.9229.4528.7422,000
17 Jan 202429.0929.8728.7329.4328.725,600
16 Jan 202429.3330.2329.3329.7529.0372,000
12 Jan 202429.8530.5029.8430.4529.7222,100
11 Jan 202429.7430.4229.5629.5628.8518,600
10 Jan 202429.7730.4629.6029.6028.893,200
09 Jan 202429.9930.6129.9630.6129.871,900
08 Jan 202430.3930.7729.9030.3129.5855,900
05 Jan 202430.3630.5129.6429.6628.9431,000
04 Jan 202429.5230.4529.3129.9829.2612,600
03 Jan 202429.2030.0129.2029.9929.278,900
02 Jan 202429.2330.1529.2229.5528.8433,500
29 Dec 202328.5629.6528.5629.2828.5712,400
28 Dec 202329.3329.4028.8129.3028.5953,500
27 Dec 202328.7929.7328.6428.9028.2015,600
26 Dec 202329.4630.4028.9830.1229.3939,500
22 Dec 202328.2229.9328.2229.3028.5926,500
21 Dec 202328.7029.8828.4228.4227.7323,400
21 Dec 20230.73 Dividend
20 Dec 202329.4829.8329.1529.7428.3131,600
19 Dec 202329.3530.0529.1429.8628.4231,600
18 Dec 202329.8529.9129.1729.3927.9835,500
15 Dec 202329.7829.7828.9029.3927.9841,100
14 Dec 202329.5030.2629.5029.9128.4767,200
13 Dec 202328.3529.1428.3528.7527.3727,600
12 Dec 202329.2329.2528.2829.2027.8049,700
11 Dec 202329.3429.3428.3328.5327.1632,000
08 Dec 202328.7629.3228.6828.6827.3029,500
07 Dec 202328.6729.5628.4828.6527.2782,800
06 Dec 202328.7929.4228.1229.0427.6433,200
05 Dec 202331.1131.8631.0631.1429.6433,200
04 Dec 202332.2132.6031.5331.5530.0329,700
01 Dec 202332.3832.5531.3031.3929.8817,200
30 Nov 202332.5232.5331.5431.5430.028,100
29 Nov 202332.1232.9631.7831.8530.328,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...