Canada markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
35.43-0.37 (-1.03%)
At close: 2:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202136.5136.5135.1935.4335.436,218
Oct. 14, 202136.4736.4735.6035.8035.803,800
Oct. 13, 202134.8835.3534.7635.3535.354,000
Oct. 12, 202134.3934.6534.0534.6534.652,900
Oct. 11, 202134.5535.0034.5135.0035.008,700
Oct. 08, 202134.7434.8934.4834.5634.567,700
Oct. 07, 202134.5935.1234.3834.3834.382,200
Oct. 06, 202134.6634.7634.1834.7634.763,100
Oct. 05, 202135.0535.2034.4534.6634.664,100
Oct. 04, 202135.4135.5434.8435.1735.1710,300
Oct. 01, 202134.9534.9534.2334.5734.57111,800
Sep. 30, 202136.0236.0234.9834.9834.986,600
Sep. 30, 20210.724 Dividend
Sep. 29, 202137.4237.4236.5736.8536.134,200
Sep. 28, 202137.0437.0436.5436.5435.824,500
Sep. 27, 202136.0437.2536.0436.6635.944,400
Sep. 24, 202136.9936.9936.4336.9336.202,500
Sep. 23, 202136.8136.9036.6136.6135.897,200
Sep. 22, 202136.9836.9836.5236.5235.8011,900
Sep. 21, 202136.5036.8436.1736.4235.707,200
Sep. 20, 202136.0036.7335.6136.3935.684,300
Sep. 17, 202136.5237.1936.3236.3235.613,100
Sep. 16, 202137.2537.2536.6436.6535.934,600
Sep. 15, 202137.8637.8636.7036.7035.989,600
Sep. 14, 202137.6637.6636.6337.5036.762,200
Sep. 13, 202137.7237.7336.5437.5836.84104,300
Sep. 10, 202137.1137.6037.0937.6036.861,600
Sep. 09, 202137.7037.7536.7237.7437.002,900
Sep. 08, 202138.1338.1337.0938.1337.383,500
Sep. 07, 202138.3138.3138.3138.3137.561,500
Sep. 03, 202138.2938.2937.2038.2537.504,100
Sep. 02, 202138.3138.4737.4137.7637.023,000
Sep. 01, 202138.2038.2038.1838.1837.431,400
Aug. 31, 202138.3038.3037.8238.3037.551,600
Aug. 30, 202137.7037.9037.6737.9037.161,900
Aug. 27, 202137.7037.7037.7037.7036.961,000
Aug. 26, 202137.7037.7036.7237.0036.271,900
Aug. 25, 202137.5537.5537.5037.5536.812,300
Aug. 24, 202137.6037.6036.5437.5036.761,700
Aug. 23, 202137.2837.5036.9736.9936.263,300
Aug. 20, 202137.5037.5036.6937.5036.762,100
Aug. 19, 202137.3437.4136.1437.2036.476,100
Aug. 18, 202137.5037.5036.8136.8136.093,100
Aug. 17, 202137.5037.5036.6837.5036.761,700
Aug. 16, 202137.5037.5037.5037.5036.762,700
Aug. 13, 202137.5037.5036.8837.5036.761,900
Aug. 12, 202137.5037.5036.7237.5036.762,100
Aug. 11, 202137.5037.5036.8336.8636.142,000
Aug. 10, 202137.3337.5037.2737.4336.693,200
Aug. 09, 202137.5037.5036.5336.5335.811,100
Aug. 06, 202137.0037.5036.7637.5036.762,900
Aug. 05, 202137.8837.8837.0037.2836.556,400
Aug. 04, 202139.1339.1338.5038.5037.741,900
Aug. 03, 202138.3338.5337.4637.4636.723,000
Aug. 02, 202137.5038.3337.2038.1937.442,500
Jul. 30, 202138.2638.2637.0037.5036.762,600
Jul. 29, 202138.6638.7038.6638.7037.941,600
Jul. 28, 202138.7938.7937.6837.6836.941,900
Jul. 27, 202138.7439.1538.2339.1538.3840,200
Jul. 26, 202139.1939.1937.8538.5137.753,500
Jul. 23, 202137.9038.8837.9038.6537.892,100
Jul. 22, 202137.2738.4037.2738.4037.652,800
Jul. 21, 202137.8838.3837.4538.3837.632,100
Jul. 20, 202137.8537.8537.1737.1736.442,600
Jul. 19, 202138.2338.3237.4137.9137.173,000
Jul. 16, 202139.7039.7038.8338.8338.073,200
Jul. 15, 202138.9338.9538.5838.8938.134,300
Jul. 14, 202138.8838.9338.8138.9338.171,300
Jul. 13, 202139.4939.4938.5038.9038.145,300
Jul. 12, 202138.9039.0138.4239.0138.242,200
Jul. 09, 202138.6038.7838.3538.4637.709,000
Jul. 08, 202138.2738.3938.2038.3837.632,400
Jul. 08, 20210.744 Dividend
Jul. 07, 202139.1639.5039.1639.4637.961,900
Jul. 06, 202139.4839.4838.8939.1637.672,200
Jul. 02, 202139.4439.7038.8839.3337.832,100
Jul. 01, 202139.1939.2038.9038.9437.462,600
Jun. 30, 202139.3139.3139.2739.2737.771,200
Jun. 29, 202139.3040.2139.3039.7638.243,100
Jun. 28, 202139.6439.7238.9139.1637.672,000
Jun. 25, 202139.2339.2638.8138.8137.331,900
Jun. 24, 202139.2439.2439.0039.1137.624,700
Jun. 23, 202139.5339.5339.5339.5338.02500
Jun. 22, 202139.3739.3738.5438.8137.331,600
Jun. 21, 202139.2239.6839.2239.6838.171,300
Jun. 18, 202139.2539.2638.5538.7537.273,700
Jun. 17, 202140.2340.2339.6539.6638.152,400
Jun. 16, 202140.5040.5039.9739.9738.4520,100
Jun. 15, 202140.9040.9040.5240.5238.97363,900
Jun. 14, 202140.1340.1340.0940.0938.56800
Jun. 11, 202140.2940.2940.1440.1438.611,900
Jun. 10, 202140.4540.5140.4540.4538.913,800
Jun. 09, 202140.1240.2940.0240.1038.571,600
Jun. 08, 202140.2340.2339.4340.0338.503,100
Jun. 07, 202139.8040.2039.0039.4037.902,400
Jun. 04, 202139.0039.3939.0039.3937.892,600
Jun. 03, 202139.3139.3139.3139.3137.81900
Jun. 02, 202138.2039.1038.2039.0137.522,700
Jun. 01, 202138.7338.7338.3338.6037.132,200
May 28, 202139.4539.4538.2538.7337.253,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...