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 |
|---|---|---|
| July 2026 | $61.32 | $61.32 |
| June 2026 | $61.56 | $61.56 |
| May 2026 | $60.55 | $60.55 |
| April 2026 | $58.80 | $58.80 |
| March 2026 | $60.97 | $60.97 |
| February 2026 | $63.51 | $64.42 |
| January 2026 | $58.55 | $59.40 |
| December 2025 | $56.74 | $58.33 |
| November 2025 | $56.07 | $57.64 |
| October 2025 | $49.17 | $50.55 |
| September 2025 | $50.34 | $52.51 |
| August 2025 | $55.07 | $57.45 |
| July 2025 | $50.48 | $52.66 |
| June 2025 | $43.61 | $45.50 |
| May 2025 | $42.11 | $45.43 |
| April 2025 | $39.67 | $42.79 |
| March 2025 | $39.53 | $42.64 |
| February 2025 | $34.89 | $38.40 |
| January 2025 | $35.71 | $39.31 |
| December 2024 | $32.02 | $35.24 |
| November 2024 | $34.17 | $38.42 |
| October 2024 | $30.41 | $34.20 |
| September 2024 | $31.55 | $35.48 |
| August 2024 | $31.85 | $36.56 |
| July 2024 | $31.43 | $36.08 |
| June 2024 | $26.64 | $30.59 |
| May 2024 | $26.02 | $30.60 |
| April 2024 | $24.72 | $29.07 |
| March 2024 | $26.12 | $30.71 |
| February 2024 | $24.58 | $29.62 |
| January 2024 | $24.43 | $29.45 |
| December 2023 | $24.30 | $29.28 |
| November 2023 | $25.53 | $31.54 |
| October 2023 | $24.76 | $30.59 |
| September 2023 | $25.80 | $31.87 |
| August 2023 | $26.07 | $32.94 |
| July 2023 | $26.71 | $33.74 |
| June 2023 | $25.74 | $33.27 |
| May 2023 | $24.69 | $31.92 |
| April 2023 | $28.24 | $36.50 |
| March 2023 | $27.44 | $35.46 |
| February 2023 | $28.93 | $38.13 |
| January 2023 | $29.01 | $38.23 |
| December 2022 | $30.46 | $40.14 |
| November 2022 | $30.68 | $41.10 |
| October 2022 | $29.28 | $39.22 |
| September 2022 | $26.74 | $35.81 |
| August 2022 | $29.32 | $39.92 |
| July 2022 | $28.75 | $39.14 |
| June 2022 | $30.80 | $42.60 |
| May 2022 | $32.17 | $44.50 |
| April 2022 | $30.15 | $41.71 |
| March 2022 | $31.05 | $42.95 |
| February 2022 | $31.05 | $43.68 |
| January 2022 | $30.68 | $43.16 |
| December 2021 | $26.41 | $37.15 |
| November 2021 | $23.24 | $33.34 |
| October 2021 | $24.22 | $34.74 |
| September 2021 | $24.39 | $34.98 |
| August 2021 | $26.18 | $38.30 |
| July 2021 | $25.63 | $37.50 |
| June 2021 | $26.33 | $39.27 |
| May 2021 | $25.97 | $38.73 |
| April 2021 | $25.02 | $37.30 |
| March 2021 | $25.96 | $38.71 |
| February 2021 | $23.02 | $34.98 |
| January 2021 | $24.29 | $36.91 |
| December 2020 | $25.30 | $38.44 |
| November 2020 | $22.26 | $34.47 |
| October 2020 | $20.17 | $31.24 |
| September 2020 | $22.93 | $36.19 |
| August 2020 | $21.40 | $33.78 |
| July 2020 | $20.74 | $32.73 |
| June 2020 | $24.48 | $39.31 |
| May 2020 | $24.52 | $39.39 |
| April 2020 | $23.58 | $37.87 |
| March 2020 | $21.61 | $34.70 |
| February 2020 | $23.82 | $39.08 |
| January 2020 | $27.16 | $44.56 |
| December 2019 | $25.66 | $42.10 |
| November 2019 | $22.90 | $39.25 |
| October 2019 | $20.17 | $34.56 |
| September 2019 | $20.83 | $36.35 |
| August 2019 | $19.74 | $34.45 |
| July 2019 | $21.38 | $37.32 |
| June 2019 | $19.98 | $34.88 |
| May 2019 | $19.74 | $35.10 |
| April 2019 | $22.24 | $39.54 |
| March 2019 | $22.48 | $39.98 |
| February 2019 | $20.48 | $37 |
| January 2019 | $19.91 | $35.97 |
| December 2018 | $18.05 | $32.60 |
| November 2018 | $19.04 | $34.92 |
| October 2018 | $24.03 | $44.06 |
| September 2018 | $25.91 | $48.03 |
| August 2018 | $26.52 | $49.16 |
| July 2018 | $29.68 | $55.02 |
| June 2018 | $27.36 | $50.71 |
| May 2018 | $27.13 | $50.80 |
| April 2018 | $29.80 | $55.80 |
| March 2018 | $31.15 | $58.32 |
| February 2018 | $31.94 | $60.35 |
| January 2018 | $35.62 | $67.29 |
| December 2017 | $34.51 | $66.40 |
| November 2017 | $34.58 | $66.54 |
| October 2017 | $33.57 | $64.59 |
| September 2017 | $32.88 | $63.26 |
| August 2017 | $31.32 | $60.25 |
| July 2017 | $27.14 | $62.89 |
| June 2017 | $29.26 | $67.79 |
| May 2017 | $30.71 | $71.15 |
| April 2017 | $29.11 | $67.45 |
| March 2017 | $28.59 | $66.25 |
| February 2017 | $19.16 | $63.60 |
| January 2017 | $18.46 | $61.25 |
| December 2016 | $17.17 | $56.98 |
| November 2016 | $16.69 | $55.40 |
| October 2016 | $16.77 | $55.65 |
| September 2016 | $19.24 | $63.85 |
| August 2016 | $18.81 | $62.44 |
| July 2016 | $18.76 | $62.75 |
| June 2016 | $18.76 | $62.75 |
| May 2016 | $17.80 | $59.55 |
| April 2016 | $18.14 | $60.70 |
| March 2016 | $17.52 | $58.60 |
| February 2016 | $15.77 | $54.20 |
| January 2016 | $15.69 | $53.91 |
| December 2015 | $16.20 | $55.65 |
| November 2015 | $16.69 | $57.35 |
| October 2015 | $17.24 | $59.25 |
| September 2015 | $16.02 | $55.05 |
| August 2015 | $15.53 | $53.35 |
| July 2015 | $17.03 | $59.40 |
| June 2015 | $15.50 | $54.05 |
| May 2015 | $15.97 | $55.70 |
| April 2015 | $16.10 | $56.15 |
| March 2015 | $14.99 | $52.30 |
| February 2015 | $16.25 | $58.50 |
| January 2015 | $15.90 | $57.22 |
| December 2014 | $14.99 | $53.95 |
| November 2014 | $16.47 | $59.30 |
| October 2014 | $15.63 | $56.25 |
| September 2014 | $15.60 | $56.15 |
| August 2014 | $16.36 | $58.91 |
| July 2014 | $16.25 | $59.87 |
| June 2014 | $16.22 | $59.75 |
| May 2014 | $16.20 | $59.69 |
| April 2014 | $15.71 | $57.88 |
| March 2014 | $15.29 | $56.34 |
| February 2014 | $14.14 | $54.90 |
| January 2014 | $12.52 | $48.60 |
| December 2013 | $13.79 | $53.53 |
| November 2013 | $13.88 | $53.85 |
| October 2013 | $14.39 | $55.85 |
| September 2013 | $13.80 | $53.55 |
| August 2013 | $13.03 | $50.55 |
| July 2013 | $13.74 | $53.85 |
| June 2013 | $13.23 | $51.85 |
| May 2013 | $14.06 | $55.10 |
| April 2013 | $14.13 | $55.35 |
| March 2013 | $13.61 | $53.32 |
| February 2013 | $13.01 | $52 |
| January 2013 | $12.88 | $51.50 |
| December 2012 | $12.68 | $50.70 |
| November 2012 | $13.11 | $52.40 |
| October 2012 | $12.46 | $49.80 |
| September 2012 | $12.75 | $50.95 |
| August 2012 | $13.15 | $52.55 |
| July 2012 | $13.25 | $52.95 |
| June 2012 | $12.50 | $49.95 |
| May 2012 | $12 | $47.95 |
| April 2012 | $13.01 | $52 |
| March 2012 | $12.84 | $51.30 |
| February 2012 | $12.28 | $50.07 |
| January 2012 | $11.18 | $45.55 |
| December 2011 | $11.51 | $46.90 |
| November 2011 | $10.97 | $44.70 |
| October 2011 | $11.62 | $47.35 |
| September 2011 | $10.39 | $42.35 |
| August 2011 | $10.98 | $44.75 |
| July 2011 | $11.30 | $46.50 |
| June 2011 | $10.51 | $43.25 |
| May 2011 | $10.88 | $44.75 |
| April 2011 | $10.51 | $43.25 |
| March 2011 | $9.78 | $40.25 |
| February 2011 | $9.25 | $38.95 |
| January 2011 | $8.79 | $37 |
| December 2010 | $9.16 | $38.60 |
| November 2010 | $8.64 | $36.40 |
| October 2010 | $9.08 | $38.25 |
| September 2010 | $9.02 | $38 |
| August 2010 | $8.07 | $34 |
| July 2010 | $8.18 | $34.80 |
| June 2010 | $7.36 | $31.30 |
| May 2010 | $6.68 | $28.40 |
| April 2010 | $7.58 | $32.25 |
| March 2010 | $7.87 | $33.50 |
| February 2010 | $5.68 | $33.80 |
| January 2010 | $5.62 | $33.45 |
| December 2009 | $5.50 | $32.72 |
| November 2009 | $5.07 | $30.16 |
| October 2009 | $5.50 | $32.70 |
| September 2009 | $5.40 | $32.11 |
| August 2009 | $5.07 | $30.15 |
| July 2009 | $5.17 | $30.75 |
| June 2009 | $4.66 | $27.75 |
| May 2009 | $4.58 | $27.26 |
| April 2009 | $3.70 | $22 |
| March 2009 | $3.69 | $21.95 |
| February 2009 | $4.03 | $24 |
| January 2009 | $4.27 | $25.40 |
| December 2008 | $4.34 | $25.81 |
| November 2008 | $4.38 | $26.05 |
| October 2008 | $4.61 | $27.41 |
| September 2008 | $5.42 | $32.25 |
| August 2008 | $5.67 | $33.75 |
| July 2008 | $6.14 | $36.55 |
| June 2008 | $5.77 | $34.35 |
| May 2008 | $6.31 | $37.54 |
| April 2008 | $6.33 | $37.65 |
| March 2008 | $6.20 | $36.90 |
| February 2008 | $6.16 | $36.65 |
| January 2008 | $5.88 | $35 |
| December 2007 | $6.56 | $39 |
| November 2007 | $6.08 | $36.19 |
| October 2007 | $6.34 | $37.75 |
| September 2007 | $5.80 | $34.50 |
| August 2007 | $5.45 | $32.40 |
| July 2007 | $5.46 | $32.50 |
| June 2007 | $5.73 | $34.10 |
| May 2007 | $5.34 | $31.75 |
| April 2007 | $5.17 | $30.75 |
| March 2007 | $5.25 | $31.25 |
| February 2007 | $5.19 | $30.90 |
| January 2007 | $4.96 | $29.50 |
| December 2006 | $4.75 | $28.25 |
| November 2006 | $4.64 | $27.60 |
| October 2006 | $4.51 | $26.85 |
| September 2006 | $4.68 | $27.85 |
| August 2006 | $4.55 | $27.05 |
| July 2006 | $4.34 | $25.80 |
| April 2006 | $3.99 | $23.75 |
| March 2006 | $4.05 | $24.10 |
| February 2006 | $3.81 | $22.65 |
| January 2006 | $3.70 | $22 |
| December 2005 | $3.72 | $22.15 |
| November 2005 | $3.73 | $22.20 |
| October 2005 | $3.56 | $21.20 |
| September 2005 | $3.61 | $21.47 |
| August 2005 | $3.36 | $20 |
| July 2005 | $3.21 | $19.09 |
| June 2005 | $3.28 | $19.50 |
| May 2005 | $3.19 | $19 |
| April 2005 | $3.09 | $18.40 |
| March 2005 | $2.92 | $17.40 |
| February 2005 | $3.07 | $18.25 |
| January 2005 | $2.87 | $17.10 |
| December 2004 | $2.86 | $17 |
| November 2004 | $2.79 | $16.60 |
| October 2004 | $2.54 | $15.09 |
| September 2004 | $2.42 | $14.40 |
| August 2004 | $2.49 | $14.80 |
| July 2004 | $2.63 | $15.65 |
| June 2004 | $2.52 | $15 |
| May 2004 | $2.41 | $14.35 |
| April 2004 | $2.53 | $15.05 |
| March 2004 | $2.51 | $14.95 |
| February 2004 | $2.52 | $14.98 |
| January 2004 | $2.35 | $14 |
| December 2003 | $2.32 | $13.80 |
| November 2003 | $2.02 | $12 |
| October 2003 | $1.83 | $10.87 |
| September 2003 | $1.83 | $10.90 |
| August 2003 | $1.68 | $10 |
| July 2003 | $1.74 | $10.35 |
| June 2003 | $1.85 | $11 |
| May 2003 | $1.84 | $10.92 |
| April 2003 | $1.60 | $9.50 |
| March 2003 | $1.55 | $9.20 |
| January 2003 | $1.56 | $9.25 |
| December 2002 | $1.62 | $9.66 |
| November 2002 | $1.75 | $10.43 |
| October 2002 | $1.66 | $9.90 |
| September 2002 | $1.70 | $10.10 |
| August 2002 | $1.87 | $11.10 |
| July 2002 | $1.65 | $9.84 |
| June 2002 | $1.80 | $10.70 |
| May 2002 | $1.93 | $11.47 |
| April 2002 | $1.65 | $9.80 |
| March 2002 | $1.62 | $9.67 |
| February 2002 | $1.57 | $9.35 |
| January 2002 | $1.45 | $8.65 |
| December 2001 | $1.31 | $7.80 |
| November 2001 | $1.31 | $7.80 |
| October 2001 | $1.44 | $8.55 |
| September 2001 | $1.45 | $8.62 |
| August 2001 | $1.41 | $8.40 |
| July 2001 | $1.32 | $7.85 |
BTAFF
Price: $61.32
52 week price:
Dividend Yield: 5.34%
5-year range yield:
Payout Ratio: -37.46%
Earnings Per Share: 1.90 USD
P/E Ratio: 32.11
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Country: United Kingdom
Market Capitalization: 131.8 billion
Average Dividend Frequency: 6
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 19.13%
DGR10: 30.00%