Canada Markets open in 2 hrs 42 mins

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
41.72+0.51 (+1.24%)
At close: 01:46PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 14, 202241.2442.0741.2441.7341.7316,900
Jan. 13, 202240.9441.2140.8941.2141.2114,200
Jan. 12, 202240.1140.2840.0140.2840.282,900
Jan. 11, 202239.7939.9139.7939.9139.912,300
Jan. 10, 202238.9039.8238.9039.3539.3528,000
Jan. 07, 202238.4738.7238.1038.7238.727,100
Jan. 06, 202238.2738.7738.2738.7738.7723,500
Jan. 05, 202238.0638.1537.8238.1038.103,700
Jan. 04, 202237.4537.9637.4537.7937.793,600
Jan. 03, 202237.3937.7537.3537.3537.3539,800
Dec. 31, 202137.4537.8236.4437.1537.155,000
Dec. 30, 202136.7537.4536.6737.4237.423,500
Dec. 29, 202136.4837.1836.4836.6536.657,700
Dec. 28, 202136.5736.7036.2636.6336.634,100
Dec. 27, 202136.7537.5136.1136.2736.2726,800
Dec. 23, 202136.7937.0036.3636.9236.9213,300
Dec. 23, 20210.539 Dividend
Dec. 22, 202137.1037.4836.8337.3336.798,800
Dec. 21, 202137.5737.5737.0037.1036.5616,000
Dec. 20, 202136.7136.9036.3036.6736.1417,600
Dec. 17, 202137.5537.5536.2136.6736.1424,500
Dec. 16, 202135.4436.1035.3036.1035.5812,800
Dec. 15, 202136.4836.4835.1635.2834.7714,700
Dec. 14, 202136.3036.3035.3235.6435.139,700
Dec. 13, 202136.3536.4635.9735.9735.4524,300
Dec. 10, 202136.9036.9035.9136.1235.6014,100
Dec. 09, 202136.2736.2734.9735.5235.0115,400
Dec. 08, 202135.6335.6334.9735.5034.9917,300
Dec. 07, 202136.1336.1334.8435.1234.617,000
Dec. 06, 202135.3435.3434.5734.7434.2420,600
Dec. 03, 202133.5334.4033.5134.4033.9017,500
Dec. 02, 202134.3934.3933.5134.0133.5223,400
Dec. 01, 202133.9634.4533.7533.8333.3419,200
Nov. 30, 202133.8634.2333.2633.3432.8610,500
Nov. 29, 202134.1034.6034.0034.0633.574,800
Nov. 26, 202134.0134.4434.0134.0933.606,200
Nov. 24, 202134.7434.7733.8534.1433.656,500
Nov. 23, 202134.7034.7034.3934.5634.06120,500
Nov. 22, 202134.2035.1934.2034.6934.1911,100
Nov. 19, 202135.1535.1534.3134.3533.8514,400
Nov. 18, 202134.3035.1234.3034.5634.067,000
Nov. 17, 202134.8834.9834.4934.9834.473,200
Nov. 16, 202135.3835.3834.3834.6134.119,200
Nov. 15, 202135.1535.7335.0035.1634.657,600
Nov. 12, 202134.9935.0534.6935.0534.542,100
Nov. 11, 202134.4535.0634.4535.0334.526,400
Nov. 10, 202134.4235.0234.4234.9234.425,800
Nov. 09, 202134.7434.8834.2934.2933.791,800
Nov. 08, 202134.9634.9634.1034.2733.787,400
Nov. 05, 202134.1634.6834.0834.0833.594,800
Nov. 04, 202133.8034.5533.8034.3633.8610,900
Nov. 03, 202134.5735.0034.2734.3933.8914,300
Nov. 02, 202134.5734.8534.5734.6534.1523,300
Nov. 01, 202134.9735.2534.5734.8034.308,400
Oct. 29, 202135.2035.6734.7434.7434.246,900
Oct. 28, 202136.0336.0935.5735.7035.186,000
Oct. 27, 202136.1736.1735.4035.4034.891,800
Oct. 26, 202135.2436.1935.2435.8135.291,900
Oct. 25, 202136.3936.3935.2035.3834.875,000
Oct. 22, 202136.2636.2635.5635.9435.4211,000
Oct. 21, 202136.5736.5735.7036.2035.682,000
Oct. 20, 202136.2036.2235.6736.0435.523,500
Oct. 19, 202136.0136.0135.3835.8735.352,900
Oct. 18, 202136.2736.2735.3435.3434.838,300
Oct. 15, 202136.5136.5135.1935.4334.926,200
Oct. 14, 202136.4736.4735.6035.8035.283,800
Oct. 13, 202134.8835.3534.7635.3534.844,000
Oct. 12, 202134.3934.6534.0534.6534.152,900
Oct. 11, 202134.5535.0034.5135.0034.498,700
Oct. 08, 202134.7434.8934.4834.5634.067,700
Oct. 07, 202134.5935.1234.3834.3833.882,200
Oct. 06, 202134.6634.7634.1834.7634.263,100
Oct. 05, 202135.0535.2034.4534.6634.164,100
Oct. 04, 202135.4135.5434.8435.1734.6610,300
Oct. 01, 202134.9534.9534.2334.5734.07111,800
Sep. 30, 202136.0236.0234.9834.9834.476,600
Sep. 30, 20210.539 Dividend
Sep. 29, 202137.4237.4236.5736.8535.794,200
Sep. 28, 202137.0437.0436.5436.5435.494,500
Sep. 27, 202136.0437.2536.0436.6635.604,400
Sep. 24, 202136.9936.9936.4336.9335.862,500
Sep. 23, 202136.8136.9036.6136.6135.557,200
Sep. 22, 202136.9836.9836.5236.5235.4711,900
Sep. 21, 202136.5036.8436.1736.4235.377,200
Sep. 20, 202136.0036.7335.6136.3935.344,300
Sep. 17, 202136.5237.1936.3236.3235.273,100
Sep. 16, 202137.2537.2536.6436.6535.594,600
Sep. 15, 202137.8637.8636.7036.7035.649,600
Sep. 14, 202137.6637.6636.6337.5036.422,200
Sep. 13, 202137.7237.7336.5437.5836.50104,300
Sep. 10, 202137.1137.6037.0937.6036.521,600
Sep. 09, 202137.7037.7536.7237.7436.652,900
Sep. 08, 202138.1338.1337.0938.1337.033,500
Sep. 07, 202138.3138.3138.3138.3137.201,500
Sep. 03, 202138.2938.2937.2038.2537.154,100
Sep. 02, 202138.3138.4737.4137.7636.673,000
Sep. 01, 202138.2038.2038.1838.1837.081,400
Aug. 31, 202138.3038.3037.8238.3037.191,600
Aug. 30, 202137.7037.9037.6737.9036.811,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...