British American Tobacco p.l.c. BTAFF
60.77 USD +0.49 (+0.81%)
Regular-session close
59.95 Day range 59.95
51.18 52-week range 69.57
- YTD
- +4.18%
- 1 year
- +6.90%
BTAFF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63.83 | 63.83 | 60.70 | 60.77 | +0.49 | +0.81% | 28,400 |
| Nov 12, 2026 | 63.85 | 63.85 | 60.26 | 60.28 | -0.51 | -0.84% | 1,600 |
| Nov 11, 2026 | 60.54 | 60.79 | 59.74 | 60.79 | -1.16 | -1.87% | 1,800 |
| Nov 10, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | +2.42 | +4.07% | 1,000 |
| Nov 9, 2026 | 59.95 | 60.72 | 59.53 | 59.53 | -0.61 | -1.01% | 9,000 |
| Nov 6, 2026 | 63.25 | 63.25 | 60.14 | 60.14 | -4.95 | -7.60% | 2,100 |
| Nov 5, 2026 | 62.90 | 65.37 | 61.91 | 65.09 | +4.02 | +6.58% | 5,700 |
| Nov 4, 2026 | 63.78 | 64.15 | 61.07 | 61.07 | +0.61 | +1.01% | 1,200 |
| Nov 3, 2026 | 63.93 | 63.93 | 60.46 | 60.46 | -3.73 | -5.81% | 1,100 |
| Nov 2, 2026 | 64.39 | 64.39 | 60.58 | 64.19 | +3.10 | +5.07% | 7,100 |
| Oct 30, 2026 | 61.00 | 63.50 | 60.62 | 61.09 | +1.20 | +2.00% | 4,100 |
| Oct 29, 2026 | 60.68 | 60.73 | 59.89 | 59.89 | +0.74 | +1.25% | 2,200 |
| Oct 28, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | -1.26 | -2.09% | 600 |
| Oct 27, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | -0.04 | -0.07% | 800 |
| Oct 26, 2026 | 60.57 | 60.76 | 60.45 | 60.45 | +1.59 | +2.70% | 1,700 |
| Oct 23, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 60.48 | 60.48 | 58.86 | 58.86 | -1.58 | -2.61% | 1,100 |
| Oct 21, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 58.68 | 60.44 | 58.68 | 60.44 | +2.54 | +4.39% | 1,000 |
| Oct 19, 2026 | 60.37 | 60.37 | 57.90 | 57.90 | -0.48 | -0.82% | 2,700 |
| Oct 16, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | -1.68 | -2.80% | 500 |
| Oct 15, 2026 | 57.42 | 60.30 | 57.26 | 60.06 | +4.55 | +8.20% | 11,200 |
| Oct 14, 2026 | 55.91 | 55.95 | 55.26 | 55.51 | -1.71 | -2.99% | 2,600 |
| Oct 13, 2026 | 55.75 | 57.22 | 55.01 | 57.22 | +1.82 | +3.29% | 4,400 |
| Oct 12, 2026 | 55.33 | 58.20 | 55.33 | 55.40 | -2.55 | -4.40% | 7,100 |
| Oct 9, 2026 | 55.17 | 58.02 | 54.97 | 57.95 | +3.61 | +6.64% | 3,400 |
| Oct 8, 2026 | 54.88 | 57.65 | 53.66 | 54.34 | +0.44 | +0.82% | 4,800 |
| Oct 7, 2026 | 53.27 | 55.81 | 53.27 | 53.90 | +1.79 | +3.44% | 5,300 |
| Oct 6, 2026 | 52.86 | 52.86 | 51.31 | 52.11 | -2.85 | -5.19% | 10,800 |
| Oct 5, 2026 | 51.64 | 55.17 | 51.18 | 54.96 | -0.04 | -0.07% | 4,200 |
| Oct 2, 2026 | 51.44 | 56.20 | 51.44 | 55.00 | -1.85 | -3.25% | 7,500 |
| Oct 1, 2026 | 52.05 | 56.85 | 52.05 | 56.85 | +3.35 | +6.26% | 4,900 |
| Sep 30, 2026 | 54.07 | 57.61 | 53.50 | 53.50 | -0.51 | -0.94% | 4,400 |
| Sep 29, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | -1.41 | -2.54% | 1,200 |
| Sep 28, 2026 | 55.67 | 58.70 | 55.42 | 55.42 | -2.60 | -4.48% | 3,800 |
| Sep 25, 2026 | 55.36 | 58.09 | 55.28 | 58.02 | +2.45 | +4.41% | 2,600 |
| Sep 24, 2026 | 56.00 | 59.08 | 54.59 | 55.57 | +0.94 | +1.72% | 5,300 |
| Sep 23, 2026 | 55.17 | 55.56 | 54.63 | 54.63 | -4.27 | -7.25% | 1,400 |
| Sep 22, 2026 | 56.03 | 58.90 | 56.03 | 58.90 | +3.37 | +6.07% | 1,400 |
| Sep 21, 2026 | 55.95 | 59.08 | 54.41 | 55.53 | +0.55 | +1.00% | 3,700 |
| Sep 18, 2026 | 55.68 | 58.33 | 54.98 | 54.98 | -2.24 | -3.91% | 2,000 |
| Sep 17, 2026 | 57.51 | 58.93 | 55.57 | 57.22 | +1.49 | +2.67% | 3,600 |
| Sep 16, 2026 | 56.63 | 56.63 | 55.73 | 55.73 | -2.52 | -4.33% | 1,100 |
| Sep 15, 2026 | 57.37 | 58.25 | 55.69 | 58.25 | +0.30 | +0.52% | 3,300 |
| Sep 14, 2026 | 56.83 | 58.89 | 56.83 | 57.95 | +1.19 | +2.10% | 52,900 |
| Sep 11, 2026 | 54.61 | 56.76 | 54.61 | 56.76 | +2.36 | +4.34% | 2,300 |
| Sep 10, 2026 | 54.96 | 56.64 | 54.40 | 54.40 | -1.10 | -1.98% | 7,600 |
| Sep 9, 2026 | 54.44 | 55.50 | 53.20 | 55.50 | -2.34 | -4.05% | 5,100 |
| Sep 8, 2026 | 56.65 | 57.84 | 55.13 | 57.84 | +2.93 | +5.34% | 2,300 |
| Sep 4, 2026 | 57.78 | 57.78 | 54.91 | 54.91 | -1.19 | -2.12% | 1,500 |
| Sep 3, 2026 | 55.69 | 58.50 | 55.37 | 56.10 | +0.87 | +1.58% | 1,300 |
| Sep 2, 2026 | 54.95 | 56.55 | 54.95 | 55.23 | +0.04 | +0.07% | 2,600 |
| Sep 1, 2026 | 56.22 | 56.33 | 55.19 | 55.19 | -0.40 | -0.72% | 1,100 |
| Aug 31, 2026 | 57.15 | 57.15 | 55.59 | 55.59 | +0.48 | +0.87% | 1,500 |
| Aug 28, 2026 | 55.98 | 55.98 | 55.11 | 55.11 | -0.90 | -1.61% | 2,000 |
| Aug 27, 2026 | 56.43 | 59.80 | 56.01 | 56.01 | -0.74 | -1.30% | 4,600 |
| Aug 26, 2026 | 58.30 | 60.35 | 56.75 | 56.75 | +0.87 | +1.56% | 2,600 |
| Aug 25, 2026 | 55.98 | 56.03 | 55.88 | 55.88 | -2.98 | -5.06% | 1,800 |
| Aug 24, 2026 | 56.18 | 58.86 | 55.50 | 58.86 | +3.16 | +5.67% | 2,800 |
| Aug 21, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | -0.43 | -0.77% | 1,000 |
| Aug 20, 2026 | 58.70 | 58.70 | 56.13 | 56.13 | +1.13 | +2.05% | 1,300 |
| Aug 19, 2026 | 56.50 | 58.00 | 55.00 | 55.00 | -0.61 | -1.10% | 3,300 |
| Aug 18, 2026 | 56.28 | 58.81 | 55.61 | 55.61 | -1.65 | -2.88% | 1,600 |
| Aug 17, 2026 | 56.27 | 59.60 | 55.87 | 57.26 | -1.89 | -3.20% | 1,900 |
| Aug 14, 2026 | 56.56 | 59.15 | 56.56 | 59.15 | +2.15 | +3.77% | 1,200 |
65 days, newest first. Daily bars as drawn on the BTAFF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.