OTC:BTAFF | Historical Stock Price | British American Tobacco p.l.c.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-26 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.98$37.40$51.85$71.87$99.63$138.112010-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$38.45$51.872,300
2020-12-30$38.55$52.013,600
2020-12-29$37.20$50.192,200
2020-12-28$38.16$51.488,600
2020-12-24$38.45$51.872,500
2020-12-23$37.12$50.083,200
2020-12-22$35.82$48.321,500
2020-12-21$35.29$47.612,200
2020-12-18$37.10$50.054,000
2020-12-17$37.10$50.056,700
2020-12-16$38.00$50.315,100
2020-12-15$37.80$50.049,300
2020-12-14$39.00$51.637,700
2020-12-11$38.03$50.353,400
2020-12-10$39.62$52.454,200
2020-12-09$38.57$51.067,700
2020-12-08$38.04$50.362,700
2020-12-07$37.19$49.237,400
2020-12-04$36.39$48.185,600
2020-12-03$35.70$47.2618,200
2020-12-02$35.54$47.053,100
2020-12-01$35.11$46.483,400
2020-11-30$34.47$45.635,700
2020-11-27$35.85$47.46500
2020-11-25$35.06$46.414,500
2020-11-24$35.29$46.722,300
2020-11-23$35.39$46.859,500
2020-11-20$36.79$48.705,100
2020-11-19$37.56$49.723,500
2020-11-18$37.57$49.7415,800
2020-11-17$36.99$48.976,800
2020-11-16$36.93$48.894,100
2020-11-13$36.18$47.9019,100
2020-11-12$36.96$48.931,800
2020-11-11$37.35$49.457,800
2020-11-10$35.57$47.095,800
2020-11-09$34.47$45.632,500
2020-11-06$33.25$44.021,200
2020-11-05$32.15$42.564,300
2020-11-04$32.58$43.134,600
2020-11-03$31.85$42.163,200
2020-11-02$32.31$42.772,500
2020-10-30$31.24$41.362,400
2020-10-29$32.61$43.179,200
2020-10-28$31.01$41.052,000
2020-10-27$32.14$42.555,000
2020-10-26$33.30$44.089,200
2020-10-23$33.21$43.971,100
2020-10-22$33.56$44.43800
2020-10-21$34.01$45.025,600
2020-10-20$33.54$44.401,600
2020-10-19$34.54$45.731,800
2020-10-16$33.52$44.382,900
2020-10-15$33.98$44.982,700
2020-10-14$34.61$45.82600
2020-10-13$34.54$45.732,000
2020-10-12$36.07$47.751,300
2020-10-09$35.91$47.543,000
2020-10-08$34.82$46.102,000
2020-10-07$34.73$45.9813,500
2020-10-06$36.50$48.324,200
2020-10-05$36.50$48.321,600
2020-10-02$36.13$47.833,900
2020-10-01$35.68$47.244,800
2020-09-30$36.19$47.019,000
2020-09-29$35.84$46.561,400
2020-09-28$36.61$47.56900
2020-09-25$35.57$46.202,600
2020-09-24$35.18$45.704,000
2020-09-23$36.17$46.985,600
2020-09-22$34.01$44.18700
2020-09-21$34.21$44.44700
2020-09-18$35.21$45.742,700
2020-09-17$34.38$44.661,500
2020-09-16$35.46$46.064,000
2020-09-15$34.84$45.262,800
2020-09-14$34.80$45.206,300
2020-09-11$33.10$43.002,200
2020-09-10$34.29$44.541,200
2020-09-09$34.19$44.415,300
2020-09-08$34.20$44.435,000
2020-09-04$34.21$44.443,100
2020-09-03$33.09$42.981,600
2020-09-02$34.76$45.154,200
2020-09-01$34.00$44.1710,700
2020-08-31$33.78$43.881,300
2020-08-28$33.96$44.112,600
2020-08-27$33.74$43.833,100
2020-08-26$33.74$43.832,900
2020-08-25$34.35$44.624,000
2020-08-24$34.00$44.175,000
2020-08-21$33.70$43.783,600
2020-08-20$34.00$44.173,000
2020-08-19$33.04$42.922,200
2020-08-18$33.19$43.117,800
2020-08-17$32.79$42.592,100
2020-08-14$33.81$43.921,100
2020-08-13$34.06$44.245,600
2020-08-12$33.63$43.683,500
2020-08-11$33.24$43.182,000
2020-08-10$33.40$43.396,000
2020-08-07$33.16$43.075,400
2020-08-06$32.43$42.1312,300
2020-08-05$34.11$44.311,000
2020-08-04$32.69$42.461,500
2020-08-03$33.76$43.85500
2020-07-31$32.73$42.523,500
2020-07-30$35.36$45.932,100
2020-07-29$35.76$46.45500
2020-07-28$36.06$46.84800
2020-07-27$34.01$44.182,600
2020-07-24$33.75$43.841,500
2020-07-23$34.03$44.201,000
2020-07-22$34.91$45.351,900
2020-07-21$34.60$44.942,300
2020-07-20$34.86$45.282,400
2020-07-17$35.75$46.443,000
2020-07-16$35.26$45.80600
2020-07-15$37.06$48.1411,700
2020-07-14$36.04$46.822,200
2020-07-13$35.69$46.363,600
2020-07-10$35.50$46.113,500
2020-07-09$37.08$48.178,900
2020-07-08$38.26$48.841,100
2020-07-07$39.00$49.782,300
2020-07-06$38.16$48.7112,800
2020-07-02$38.09$48.6211,300
2020-07-01$39.66$50.621,200
2020-06-30$39.31$50.181,400
2020-06-29$37.69$48.111,400
2020-06-26$39.11$49.922,000
2020-06-25$39.54$50.471,500
2020-06-24$37.10$47.361,800
2020-06-23$40.21$51.332,200
2020-06-22$39.91$50.941,700
2020-06-19$39.61$50.563,600
2020-06-18$39.61$50.56900
2020-06-17$38.10$48.635,100
2020-06-16$38.34$48.941,800
2020-06-15$38.63$49.315,800
2020-06-12$37.96$48.457,100
2020-06-11$38.02$48.539,200
2020-06-10$40.51$51.711,800
2020-06-09$39.23$50.084,700
2020-06-08$40.26$51.394,400
2020-06-05$41.40$52.856,900
2020-06-04$41.00$52.341,800
2020-06-03$41.66$53.184,800
2020-06-02$40.84$52.133,100
2020-06-01$39.25$50.103,400
2020-05-29$39.39$50.281,700
2020-05-28$40.85$52.14500
2020-05-27$40.79$52.07600
2020-05-26$38.31$48.90200
2020-05-22$36.85$47.040
2020-05-21$36.85$47.040
2020-05-20$36.85$47.04500
2020-05-19$37.16$47.430
2020-05-18$37.16$47.43100
2020-05-15$37.00$47.230
2020-05-14$37.00$47.23800
2020-05-13$37.59$47.98500
2020-05-12$39.00$49.78400
2020-05-11$36.26$46.281,100
2020-05-08$37.75$48.19200
2020-05-07$37.42$47.770
2020-05-06$37.42$47.7710,700
2020-05-05$37.42$47.77100
2020-05-04$36.58$46.69100
2020-05-01$36.00$45.95200
2020-04-30$37.87$48.34700
2020-04-29$38.44$49.07300
2020-04-28$39.00$49.78300
2020-04-27$37.00$47.23300
2020-04-24$37.00$47.23600
2020-04-23$35.53$45.356,600
2020-04-22$34.78$44.40400
2020-04-21$35.21$44.941,200
2020-04-20$36.39$46.451,100
2020-04-17$35.99$45.941,600
2020-04-16$36.97$47.19200
2020-04-15$36.82$47.001,100
2020-04-14$35.86$45.772,100
2020-04-13$37.96$48.45300
2020-04-09$36.95$47.171,200
2020-04-08$36.35$46.400
2020-04-07$36.35$46.401,800
2020-04-06$37.04$47.286,600
2020-04-03$35.90$45.833,800
2020-04-02$36.00$45.957,500
2020-04-01$34.55$44.106,400
2020-03-31$34.70$44.293,300
2020-03-30$32.55$41.551,100
2020-03-27$32.14$41.031,400
2020-03-26$32.09$40.96400
2020-03-25$29.64$37.04200
2020-03-24$29.20$36.491,600
2020-03-23$26.95$33.687,400
2020-03-20$30.11$37.621,100
2020-03-19$28.81$36.002,800
2020-03-18$31.00$38.746,400
2020-03-17$32.99$41.227,100
2020-03-16$31.94$39.91514,900
2020-03-13$32.17$40.200
2020-03-12$32.17$40.202,900
2020-03-11$37.40$46.73400
2020-03-10$37.57$46.95200
2020-03-09$39.63$49.520
2020-03-06$39.63$49.52300
2020-03-05$40.64$50.780
2020-03-04$40.64$50.78800
2020-03-03$38.40$47.98100
2020-03-02$39.10$48.86300
2020-02-28$39.08$48.832,600
2020-02-27$41.25$51.541,500
2020-02-26$41.88$52.333,800
2020-02-25$41.01$51.24300
2020-02-24$42.10$52.61100
2020-02-21$43.50$54.36100
2020-02-20$43.31$54.122,500
2020-02-19$44.17$55.190
2020-02-18$44.17$55.190
2020-02-14$44.17$55.190
2020-02-13$44.17$55.192,200
2020-02-12$44.17$55.19600
2020-02-11$44.68$55.83400
2020-02-10$44.35$55.42500
2020-02-07$44.96$56.180
2020-02-06$44.96$56.180
2020-02-05$44.96$56.180
2020-02-04$44.96$56.18500
2020-02-03$44.56$55.680
2020-01-31$44.56$55.68600
2020-01-30$43.93$54.890
2020-01-29$43.93$54.890
2020-01-28$43.93$54.890
2020-01-27$43.93$54.89600
2020-01-24$44.50$55.610
2020-01-23$44.50$55.610
2020-01-22$44.50$55.611,100
2020-01-21$44.39$55.470
2020-01-17$44.39$55.470
2020-01-16$44.39$55.47700
2020-01-15$45.95$57.420
2020-01-14$45.95$57.420
2020-01-13$45.95$57.42700
2020-01-10$44.88$56.081,300
2020-01-09$45.45$56.798,300
2020-01-08$43.83$54.770
2020-01-07$43.83$54.770
2020-01-06$43.83$54.77800
2020-01-03$42.70$53.360
2020-01-02$42.70$53.361,000