Get the Stockscreener App
45.05
11.20%
4.538
After Hours:
35.20
-9.846
-21.86%
British American Tobacco Plc Stock (BTAFF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $45.07 | $45.05 | $0.028 | 553.0 | +11.20% |
| May 15, 2025 | $42.60 | $40.51 | $2.09 | 1,530.0 | +1.59% |
| May 14, 2025 | $39.87 | $39.87 | $0.00 | 869.0 | -3.96% |
| May 13, 2025 | $41.52 | $41.52 | $0.00 | 525.0 | +3.06% |
| May 12, 2025 | $42.75 | $40.29 | $2.46 | 750.0 | -2.55% |
| May 09, 2025 | $43.79 | $41.34 | $2.45 | 1,722.0 | -2.38% |
| May 08, 2025 | $42.80 | $42.35 | $0.45 | 1,837.0 | -5.19% |
| May 07, 2025 | $44.67 | $44.67 | $0.00 | 566.0 | +2.02% |
| May 06, 2025 | $44.10 | $43.22 | $0.876 | 1,417.0 | -1.41% |
| May 05, 2025 | $44.41 | $42.79 | $1.62 | 789.0 | -1.19% |
| May 02, 2025 | $44.95 | $42.24 | $2.71 | 699.0 | +6.18% |
| May 01, 2025 | $43.95 | $42.33 | $1.62 | 1,327.0 | -1.08% |
| Apr 30, 2025 | $42.79 | $42.79 | $0.00 | 748.0 | +2.01% |
| Apr 29, 2025 | $44.48 | $41.95 | $2.54 | 811.0 | +2.21% |
| Apr 28, 2025 | $41.04 | $41.04 | $0.00 | 1,101.0 | -6.69% |
| Apr 25, 2025 | $43.98 | $41.70 | $2.28 | 514.0 | -1.00% |
| Apr 24, 2025 | $44.43 | $41.93 | $2.50 | 564.0 | +5.78% |
| Apr 23, 2025 | $42.00 | $42.00 | $0.00 | 304.0 | -0.54% |
| Apr 22, 2025 | $42.23 | $41.83 | $0.402 | 1,501.0 | +1.88% |
British American Tobacco Plc Stock (BTAFF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of British American Tobacco Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTAFF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of British American Tobacco Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
British American Tobacco Plc Stock (BTAFF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $45.07 | $39.87 | $5.20 | 12,584.0 | +5.27% |
| Apr, 2025 | $44.48 | $38.35 | $6.13 | 38,075.0 | +0.34% |
| Mar, 2025 | $43.14 | $38.59 | $4.55 | 38,289.0 | +11.05% |
| Feb, 2025 | $43.58 | $37.10 | $6.48 | 40,223.0 | -2.31% |
| Jan, 2025 | $41.03 | $34.88 | $6.15 | 1,063,414.0 | +11.56% |
British American Tobacco Plc Stock (BTAFF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.80 | $34.79 | $4.01 | 56,256.0 | -7.67% |
| Nov, 2024 | $38.92 | $34.25 | $4.67 | 62,429.0 | +12.34% |
| Oct, 2024 | $38.26 | $33.67 | $4.59 | 332,891.0 | -3.61% |
| Sep, 2024 | $40.16 | $35.48 | $4.68 | 90,773.0 | -2.96% |
| Aug, 2024 | $37.95 | $33.31 | $4.64 | 50,229.0 | +1.33% |
| Jul, 2024 | $36.70 | $30.15 | $6.55 | 103,494.0 | +17.97% |
| Jun, 2024 | $32.93 | $29.88 | $3.05 | 98,487.0 | -0.04% |
| May, 2024 | $31.84 | $28.20 | $3.64 | 241,713.0 | +5.26% |
| Apr, 2024 | $30.60 | $28.00 | $2.60 | 49,995.0 | -5.35% |
| Mar, 2024 | $31.25 | $28.81 | $2.44 | 38,025.0 | +3.69% |
| Feb, 2024 | $31.76 | $29.14 | $2.62 | 571,873.0 | +0.59% |
| Jan, 2024 | $30.77 | $28.60 | $2.17 | 735,188.0 | +0.00% |
British American Tobacco Plc Stock (BTAFF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $31.71 | $29.93 | $1.77 | 81,350.0 | -1.36% |
| Sep, 2023 | $34.50 | $31.16 | $3.34 | 147,533.0 | -3.24% |
| Aug, 2023 | $34.16 | $31.50 | $2.66 | 169,954.0 | -2.38% |
| Jul, 2023 | $35.02 | $32.60 | $2.42 | 143,113.0 | +1.42% |
| Jun, 2023 | $34.21 | $31.81 | $2.40 | 190,999.0 | +4.24% |
| May, 2023 | $37.50 | $31.72 | $5.78 | 165,088.0 | -12.56% |
| Apr, 2023 | $37.69 | $34.80 | $2.89 | 105,758.0 | +2.93% |
| Mar, 2023 | $38.44 | $34.75 | $3.69 | 84,144.0 | -6.99% |
| Feb, 2023 | $39.19 | $36.46 | $2.73 | 73,281.0 | -0.28% |
| Jan, 2023 | $41.15 | $37.29 | $3.86 | 90,710.0 | -4.74% |
1.31%
Cap:
|
Volume (24h):