British American Tobacco p.l.c. ( BTAFF) - Price History
Monthly price history for BTAFF (British American Tobacco p.l.c.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2024 | $39 | $39 |
| August 2024 | $36.56 | $36.56 |
| July 2024 | $36.08 | $36.08 |
| June 2024 | $30.59 | $30.59 |
| May 2024 | $29.32 | $30.60 |
| April 2024 | $27.86 | $29.07 |
| March 2024 | $29.43 | $30.71 |
| February 2024 | $27.85 | $29.62 |
| January 2024 | $27.68 | $29.45 |
| December 2023 | $27.53 | $29.28 |
| November 2023 | $29.08 | $31.54 |
| October 2023 | $28.20 | $30.59 |
| September 2023 | $29.38 | $31.87 |
| August 2023 | $29.81 | $32.94 |
| July 2023 | $30.54 | $33.74 |
| June 2023 | $29.59 | $33.27 |
| May 2023 | $28.39 | $31.92 |
| April 2023 | $32.46 | $36.50 |
| March 2023 | $31.54 | $35.46 |
| February 2023 | $33.38 | $38.13 |
| January 2023 | $33.47 | $38.23 |
| December 2022 | $35.14 | $40.14 |
| November 2022 | $35.50 | $41.10 |
| October 2022 | $33.87 | $39.22 |
| September 2022 | $30.93 | $35.81 |
| August 2022 | $33.97 | $39.92 |
| July 2022 | $33.31 | $39.14 |
| June 2022 | $35.77 | $42.60 |
| May 2022 | $37.37 | $44.50 |
| April 2022 | $35.02 | $41.71 |
| March 2022 | $36.07 | $42.95 |
| February 2022 | $36.22 | $43.68 |
| January 2022 | $35.78 | $43.16 |
| December 2021 | $30.80 | $37.15 |
| November 2021 | $27.24 | $33.34 |
| October 2021 | $28.39 | $34.74 |
| September 2021 | $28.58 | $34.98 |
| August 2021 | $30.84 | $38.30 |
| July 2021 | $30.20 | $37.50 |
| June 2021 | $31.19 | $39.27 |
| May 2021 | $30.76 | $38.73 |
| April 2021 | $29.62 | $37.30 |
| March 2021 | $30.74 | $38.71 |
| February 2021 | $27.40 | $34.98 |
| January 2021 | $28.91 | $36.91 |
| December 2020 | $30.12 | $38.44 |
| November 2020 | $26.63 | $34.47 |
| October 2020 | $24.13 | $31.24 |
| September 2020 | $27.55 | $36.19 |
| August 2020 | $25.72 | $33.78 |
| July 2020 | $24.92 | $32.73 |
| June 2020 | $29.51 | $39.31 |
| May 2020 | $29.57 | $39.39 |
| April 2020 | $28.43 | $37.87 |
| March 2020 | $26.06 | $34.70 |
| February 2020 | $28.82 | $39.08 |
| January 2020 | $32.86 | $44.56 |
| December 2019 | $31.05 | $42.10 |
| November 2019 | $28.60 | $39.25 |
| October 2019 | $25.18 | $34.56 |
| September 2019 | $26.09 | $36.35 |
| August 2019 | $24.73 | $34.45 |
| July 2019 | $26.79 | $37.32 |
| June 2019 | $25.03 | $34.88 |
| May 2019 | $24.82 | $35.10 |
| April 2019 | $27.97 | $39.54 |
| March 2019 | $28.28 | $39.98 |
| February 2019 | $25.86 | $37 |
| January 2019 | $25.14 | $35.97 |
| December 2018 | $22.79 | $32.60 |
| November 2018 | $24.04 | $34.92 |
| October 2018 | $30.34 | $44.06 |
| September 2018 | $32.72 | $48.03 |
| August 2018 | $33.49 | $49.16 |
| July 2018 | $37.48 | $55.02 |
| June 2018 | $34.54 | $50.71 |
| May 2018 | $34.26 | $50.80 |
| April 2018 | $37.63 | $55.80 |
| March 2018 | $39.33 | $58.32 |
| February 2018 | $40.33 | $60.35 |
| January 2018 | $44.97 | $67.29 |
| December 2017 | $43.67 | $66.40 |
| November 2017 | $43.76 | $66.54 |
| October 2017 | $42.48 | $64.59 |
| September 2017 | $41.61 | $63.26 |
| August 2017 | $39.63 | $60.25 |
| July 2017 | $34.45 | $62.89 |
| June 2017 | $37.13 | $67.79 |
| May 2017 | $38.97 | $71.15 |
| April 2017 | $36.94 | $67.45 |
| March 2017 | $36.28 | $66.25 |
| February 2017 | $24.32 | $63.60 |
| January 2017 | $23.42 | $61.25 |
| December 2016 | $21.78 | $56.98 |
| November 2016 | $21.18 | $55.40 |
| October 2016 | $21.28 | $55.65 |
| September 2016 | $24.41 | $63.85 |
| August 2016 | $23.87 | $62.44 |
| July 2016 | $23.80 | $62.75 |
| June 2016 | $23.80 | $62.75 |
| May 2016 | $22.59 | $59.55 |
| April 2016 | $23.02 | $60.70 |
| March 2016 | $22.23 | $58.60 |
| February 2016 | $20.18 | $54.20 |
| January 2016 | $20.07 | $53.91 |
| December 2015 | $20.72 | $55.65 |
| November 2015 | $21.35 | $57.35 |
| October 2015 | $22.06 | $59.25 |
| September 2015 | $20.50 | $55.05 |
| August 2015 | $19.86 | $53.35 |
| July 2015 | $21.92 | $59.40 |
| June 2015 | $19.95 | $54.05 |
| May 2015 | $20.56 | $55.70 |
| April 2015 | $20.72 | $56.15 |
| March 2015 | $19.30 | $52.30 |
| February 2015 | $21.19 | $58.50 |
| January 2015 | $20.73 | $57.22 |
| December 2014 | $19.54 | $53.95 |
| November 2014 | $21.48 | $59.30 |
| October 2014 | $20.38 | $56.25 |
| September 2014 | $20.34 | $56.15 |
| August 2014 | $21.34 | $58.91 |
| July 2014 | $21.18 | $59.87 |
| June 2014 | $21.14 | $59.75 |
| May 2014 | $21.12 | $59.69 |
| April 2014 | $20.48 | $57.88 |
| March 2014 | $19.94 | $56.34 |
| February 2014 | $18.44 | $54.90 |
| January 2014 | $16.33 | $48.60 |
| December 2013 | $17.98 | $53.53 |
| November 2013 | $18.09 | $53.85 |
| October 2013 | $18.77 | $55.85 |
| September 2013 | $17.99 | $53.55 |
| August 2013 | $16.98 | $50.55 |
| July 2013 | $17.92 | $53.85 |
| June 2013 | $17.26 | $51.85 |
| May 2013 | $18.34 | $55.10 |
| April 2013 | $18.42 | $55.35 |
| March 2013 | $17.74 | $53.32 |
| February 2013 | $16.96 | $52 |
| January 2013 | $16.80 | $51.50 |
| December 2012 | $16.54 | $50.70 |
| November 2012 | $17.09 | $52.40 |
| October 2012 | $16.25 | $49.80 |
| September 2012 | $16.62 | $50.95 |
| August 2012 | $17.14 | $52.55 |
| July 2012 | $17.27 | $52.95 |
| June 2012 | $16.30 | $49.95 |
| May 2012 | $15.64 | $47.95 |
| April 2012 | $16.96 | $52 |
| March 2012 | $16.74 | $51.30 |
| February 2012 | $16.02 | $50.07 |
| January 2012 | $14.57 | $45.55 |
| December 2011 | $15 | $46.90 |
| November 2011 | $14.30 | $44.70 |
| October 2011 | $15.15 | $47.35 |
| September 2011 | $13.55 | $42.35 |
| August 2011 | $14.32 | $44.75 |
| July 2011 | $14.74 | $46.50 |
| June 2011 | $13.71 | $43.25 |
| May 2011 | $14.18 | $44.75 |
| April 2011 | $13.71 | $43.25 |
| March 2011 | $12.76 | $40.25 |
| February 2011 | $12.06 | $38.95 |
| January 2011 | $11.46 | $37 |
| December 2010 | $11.95 | $38.60 |
| November 2010 | $11.27 | $36.40 |
| October 2010 | $11.84 | $38.25 |
| September 2010 | $11.76 | $38 |
| August 2010 | $10.52 | $34 |
| July 2010 | $10.66 | $34.80 |
| June 2010 | $9.59 | $31.30 |
| May 2010 | $8.70 | $28.40 |
| April 2010 | $9.88 | $32.25 |
| March 2010 | $10.27 | $33.50 |
| February 2010 | $7.41 | $33.80 |
| January 2010 | $7.33 | $33.45 |
| December 2009 | $7.17 | $32.72 |
| November 2009 | $6.61 | $30.16 |
| October 2009 | $7.17 | $32.70 |
| September 2009 | $7.04 | $32.11 |
| August 2009 | $6.61 | $30.15 |
| July 2009 | $6.74 | $30.75 |
| June 2009 | $6.08 | $27.75 |
| May 2009 | $5.98 | $27.26 |
| April 2009 | $4.82 | $22 |
| March 2009 | $4.81 | $21.95 |
| February 2009 | $5.26 | $24 |
| January 2009 | $5.57 | $25.40 |
| December 2008 | $5.66 | $25.81 |
| November 2008 | $5.71 | $26.05 |
| October 2008 | $6.01 | $27.41 |
| September 2008 | $7.07 | $32.25 |
| August 2008 | $7.40 | $33.75 |
| July 2008 | $8.01 | $36.55 |
| June 2008 | $7.53 | $34.35 |
| May 2008 | $8.23 | $37.54 |
| April 2008 | $8.25 | $37.65 |
| March 2008 | $8.09 | $36.90 |
| February 2008 | $8.03 | $36.65 |
| January 2008 | $7.67 | $35 |
| December 2007 | $8.55 | $39 |
| November 2007 | $7.93 | $36.19 |
| October 2007 | $8.27 | $37.75 |
| September 2007 | $7.56 | $34.50 |
| August 2007 | $7.10 | $32.40 |
| July 2007 | $7.12 | $32.50 |
| June 2007 | $7.47 | $34.10 |
| May 2007 | $6.96 | $31.75 |
| April 2007 | $6.74 | $30.75 |
| March 2007 | $6.85 | $31.25 |
| February 2007 | $6.77 | $30.90 |
| January 2007 | $6.46 | $29.50 |
| December 2006 | $6.19 | $28.25 |
| November 2006 | $6.05 | $27.60 |
| October 2006 | $5.88 | $26.85 |
| September 2006 | $6.10 | $27.85 |
| August 2006 | $5.93 | $27.05 |
| July 2006 | $5.65 | $25.80 |
| April 2006 | $5.20 | $23.75 |
| March 2006 | $5.28 | $24.10 |
| February 2006 | $4.96 | $22.65 |
| January 2006 | $4.82 | $22 |
| December 2005 | $4.85 | $22.15 |
| November 2005 | $4.86 | $22.20 |
| October 2005 | $4.65 | $21.20 |
| September 2005 | $4.70 | $21.47 |
| August 2005 | $4.38 | $20 |
| July 2005 | $4.18 | $19.09 |
| June 2005 | $4.27 | $19.50 |
| May 2005 | $4.16 | $19 |
| April 2005 | $4.03 | $18.40 |
| March 2005 | $3.81 | $17.40 |
| February 2005 | $4 | $18.25 |
| January 2005 | $3.75 | $17.10 |
| December 2004 | $3.72 | $17 |
| November 2004 | $3.64 | $16.60 |
| October 2004 | $3.31 | $15.09 |
| September 2004 | $3.16 | $14.40 |
| August 2004 | $3.24 | $14.80 |
| July 2004 | $3.43 | $15.65 |
| June 2004 | $3.29 | $15 |
| May 2004 | $3.14 | $14.35 |
| April 2004 | $3.30 | $15.05 |
| March 2004 | $3.28 | $14.95 |
| February 2004 | $3.28 | $14.98 |
| January 2004 | $3.07 | $14 |
| December 2003 | $3.02 | $13.80 |
| November 2003 | $2.63 | $12 |
| October 2003 | $2.38 | $10.87 |
| September 2003 | $2.39 | $10.90 |
| August 2003 | $2.19 | $10 |
| July 2003 | $2.27 | $10.35 |
| June 2003 | $2.41 | $11 |
| May 2003 | $2.39 | $10.92 |
| April 2003 | $2.08 | $9.50 |
| March 2003 | $2.02 | $9.20 |
| January 2003 | $2.03 | $9.25 |
| December 2002 | $2.12 | $9.66 |
| November 2002 | $2.29 | $10.43 |
| October 2002 | $2.17 | $9.90 |
| September 2002 | $2.21 | $10.10 |
| August 2002 | $2.43 | $11.10 |
| July 2002 | $2.16 | $9.84 |
| June 2002 | $2.34 | $10.70 |
| May 2002 | $2.51 | $11.47 |
| April 2002 | $2.15 | $9.80 |
| March 2002 | $2.12 | $9.67 |
| February 2002 | $2.05 | $9.35 |
| January 2002 | $1.90 | $8.65 |
| December 2001 | $1.71 | $7.80 |
| November 2001 | $1.71 | $7.80 |
| October 2001 | $1.87 | $8.55 |
| September 2001 | $1.89 | $8.62 |
| August 2001 | $1.84 | $8.40 |
| July 2001 | $1.72 | $7.85 |
BTAFF
Price: $39
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.81%
Payout Ratio: -38.21%
Payout Ratio Range:
Dividend Per Share: 3.05 USD
Earnings Per Share: -8.13 USD
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 86.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 15
DGR3: 1.68%
DGR5: -2.86%
DGR10: 30.00%