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 |
|---|---|---|
| May 2025 | $42.33 | $42.33 |
| April 2025 | $42.79 | $42.79 |
| March 2025 | $42.64 | $42.64 |
| February 2025 | $37.64 | $38.40 |
| January 2025 | $38.53 | $39.31 |
| December 2024 | $34.54 | $35.24 |
| November 2024 | $36.86 | $38.42 |
| October 2024 | $32.81 | $34.20 |
| September 2024 | $34.04 | $35.48 |
| August 2024 | $34.36 | $36.56 |
| July 2024 | $33.91 | $36.08 |
| June 2024 | $28.74 | $30.59 |
| May 2024 | $28.07 | $30.60 |
| April 2024 | $26.67 | $29.07 |
| March 2024 | $28.18 | $30.71 |
| February 2024 | $26.52 | $29.62 |
| January 2024 | $26.36 | $29.45 |
| December 2023 | $26.22 | $29.28 |
| November 2023 | $27.54 | $31.54 |
| October 2023 | $26.71 | $30.59 |
| September 2023 | $27.83 | $31.87 |
| August 2023 | $28.13 | $32.94 |
| July 2023 | $28.81 | $33.74 |
| June 2023 | $27.77 | $33.27 |
| May 2023 | $26.64 | $31.92 |
| April 2023 | $30.47 | $36.50 |
| March 2023 | $29.60 | $35.46 |
| February 2023 | $31.21 | $38.13 |
| January 2023 | $31.30 | $38.23 |
| December 2022 | $32.86 | $40.14 |
| November 2022 | $33.10 | $41.10 |
| October 2022 | $31.58 | $39.22 |
| September 2022 | $28.84 | $35.81 |
| August 2022 | $31.63 | $39.92 |
| July 2022 | $31.02 | $39.14 |
| June 2022 | $33.22 | $42.60 |
| May 2022 | $34.71 | $44.50 |
| April 2022 | $32.53 | $41.71 |
| March 2022 | $33.50 | $42.95 |
| February 2022 | $33.50 | $43.68 |
| January 2022 | $33.10 | $43.16 |
| December 2021 | $28.49 | $37.15 |
| November 2021 | $25.08 | $33.34 |
| October 2021 | $26.13 | $34.74 |
| September 2021 | $26.31 | $34.98 |
| August 2021 | $28.24 | $38.30 |
| July 2021 | $27.65 | $37.50 |
| June 2021 | $28.41 | $39.27 |
| May 2021 | $28.02 | $38.73 |
| April 2021 | $26.99 | $37.30 |
| March 2021 | $28.01 | $38.71 |
| February 2021 | $24.83 | $34.98 |
| January 2021 | $26.20 | $36.91 |
| December 2020 | $27.29 | $38.44 |
| November 2020 | $24.01 | $34.47 |
| October 2020 | $21.76 | $31.24 |
| September 2020 | $24.74 | $36.19 |
| August 2020 | $23.09 | $33.78 |
| July 2020 | $22.37 | $32.73 |
| June 2020 | $26.40 | $39.31 |
| May 2020 | $26.46 | $39.39 |
| April 2020 | $25.44 | $37.87 |
| March 2020 | $23.31 | $34.70 |
| February 2020 | $25.69 | $39.08 |
| January 2020 | $29.30 | $44.56 |
| December 2019 | $27.68 | $42.10 |
| November 2019 | $24.71 | $39.25 |
| October 2019 | $21.76 | $34.56 |
| September 2019 | $22.49 | $36.35 |
| August 2019 | $21.32 | $34.45 |
| July 2019 | $23.09 | $37.32 |
| June 2019 | $21.58 | $34.88 |
| May 2019 | $21.33 | $35.10 |
| April 2019 | $24.03 | $39.54 |
| March 2019 | $24.30 | $39.98 |
| February 2019 | $22.13 | $37 |
| January 2019 | $21.52 | $35.97 |
| December 2018 | $19.50 | $32.60 |
| November 2018 | $20.58 | $34.92 |
| October 2018 | $25.96 | $44.06 |
| September 2018 | $28 | $48.03 |
| August 2018 | $28.66 | $49.16 |
| July 2018 | $32.07 | $55.02 |
| June 2018 | $29.56 | $50.71 |
| May 2018 | $29.32 | $50.80 |
| April 2018 | $32.20 | $55.80 |
| March 2018 | $33.66 | $58.32 |
| February 2018 | $34.52 | $60.35 |
| January 2018 | $38.49 | $67.29 |
| December 2017 | $37.30 | $66.40 |
| November 2017 | $37.37 | $66.54 |
| October 2017 | $36.28 | $64.59 |
| September 2017 | $35.53 | $63.26 |
| August 2017 | $33.84 | $60.25 |
| July 2017 | $29.34 | $62.89 |
| June 2017 | $31.62 | $67.79 |
| May 2017 | $33.19 | $71.15 |
| April 2017 | $31.46 | $67.45 |
| March 2017 | $30.90 | $66.25 |
| February 2017 | $20.71 | $63.60 |
| January 2017 | $19.94 | $61.25 |
| December 2016 | $18.55 | $56.98 |
| November 2016 | $18.04 | $55.40 |
| October 2016 | $18.12 | $55.65 |
| September 2016 | $20.79 | $63.85 |
| August 2016 | $20.33 | $62.44 |
| July 2016 | $20.27 | $62.75 |
| June 2016 | $20.27 | $62.75 |
| May 2016 | $19.24 | $59.55 |
| April 2016 | $19.61 | $60.70 |
| March 2016 | $18.93 | $58.60 |
| February 2016 | $17.05 | $54.20 |
| January 2016 | $16.96 | $53.91 |
| December 2015 | $17.50 | $55.65 |
| November 2015 | $18.04 | $57.35 |
| October 2015 | $18.63 | $59.25 |
| September 2015 | $17.31 | $55.05 |
| August 2015 | $16.78 | $53.35 |
| July 2015 | $18.40 | $59.40 |
| June 2015 | $16.74 | $54.05 |
| May 2015 | $17.26 | $55.70 |
| April 2015 | $17.40 | $56.15 |
| March 2015 | $16.20 | $52.30 |
| February 2015 | $17.56 | $58.50 |
| January 2015 | $17.18 | $57.22 |
| December 2014 | $16.20 | $53.95 |
| November 2014 | $17.80 | $59.30 |
| October 2014 | $16.89 | $56.25 |
| September 2014 | $16.86 | $56.15 |
| August 2014 | $17.68 | $58.91 |
| July 2014 | $17.56 | $59.87 |
| June 2014 | $17.52 | $59.75 |
| May 2014 | $17.51 | $59.69 |
| April 2014 | $16.98 | $57.88 |
| March 2014 | $16.52 | $56.34 |
| February 2014 | $15.29 | $54.90 |
| January 2014 | $13.53 | $48.60 |
| December 2013 | $14.91 | $53.53 |
| November 2013 | $15 | $53.85 |
| October 2013 | $15.55 | $55.85 |
| September 2013 | $14.91 | $53.55 |
| August 2013 | $14.08 | $50.55 |
| July 2013 | $14.85 | $53.85 |
| June 2013 | $14.30 | $51.85 |
| May 2013 | $15.20 | $55.10 |
| April 2013 | $15.27 | $55.35 |
| March 2013 | $14.71 | $53.32 |
| February 2013 | $14.06 | $52 |
| January 2013 | $13.92 | $51.50 |
| December 2012 | $13.71 | $50.70 |
| November 2012 | $14.17 | $52.40 |
| October 2012 | $13.46 | $49.80 |
| September 2012 | $13.78 | $50.95 |
| August 2012 | $14.21 | $52.55 |
| July 2012 | $14.32 | $52.95 |
| June 2012 | $13.50 | $49.95 |
| May 2012 | $12.96 | $47.95 |
| April 2012 | $14.06 | $52 |
| March 2012 | $13.87 | $51.30 |
| February 2012 | $13.28 | $50.07 |
| January 2012 | $12.08 | $45.55 |
| December 2011 | $12.44 | $46.90 |
| November 2011 | $11.85 | $44.70 |
| October 2011 | $12.56 | $47.35 |
| September 2011 | $11.23 | $42.35 |
| August 2011 | $11.86 | $44.75 |
| July 2011 | $12.22 | $46.50 |
| June 2011 | $11.36 | $43.25 |
| May 2011 | $11.76 | $44.75 |
| April 2011 | $11.36 | $43.25 |
| March 2011 | $10.57 | $40.25 |
| February 2011 | $9.99 | $38.95 |
| January 2011 | $9.49 | $37 |
| December 2010 | $9.90 | $38.60 |
| November 2010 | $9.34 | $36.40 |
| October 2010 | $9.81 | $38.25 |
| September 2010 | $9.75 | $38 |
| August 2010 | $8.72 | $34 |
| July 2010 | $8.84 | $34.80 |
| June 2010 | $7.95 | $31.30 |
| May 2010 | $7.21 | $28.40 |
| April 2010 | $8.19 | $32.25 |
| March 2010 | $8.51 | $33.50 |
| February 2010 | $6.14 | $33.80 |
| January 2010 | $6.08 | $33.45 |
| December 2009 | $5.94 | $32.72 |
| November 2009 | $5.48 | $30.16 |
| October 2009 | $5.94 | $32.70 |
| September 2009 | $5.83 | $32.11 |
| August 2009 | $5.48 | $30.15 |
| July 2009 | $5.58 | $30.75 |
| June 2009 | $5.04 | $27.75 |
| May 2009 | $4.95 | $27.26 |
| April 2009 | $4 | $22 |
| March 2009 | $3.99 | $21.95 |
| February 2009 | $4.36 | $24 |
| January 2009 | $4.61 | $25.40 |
| December 2008 | $4.69 | $25.81 |
| November 2008 | $4.73 | $26.05 |
| October 2008 | $4.98 | $27.41 |
| September 2008 | $5.86 | $32.25 |
| August 2008 | $6.13 | $33.75 |
| July 2008 | $6.64 | $36.55 |
| June 2008 | $6.24 | $34.35 |
| May 2008 | $6.82 | $37.54 |
| April 2008 | $6.84 | $37.65 |
| March 2008 | $6.70 | $36.90 |
| February 2008 | $6.66 | $36.65 |
| January 2008 | $6.36 | $35 |
| December 2007 | $7.08 | $39 |
| November 2007 | $6.57 | $36.19 |
| October 2007 | $6.86 | $37.75 |
| September 2007 | $6.27 | $34.50 |
| August 2007 | $5.88 | $32.40 |
| July 2007 | $5.90 | $32.50 |
| June 2007 | $6.19 | $34.10 |
| May 2007 | $5.77 | $31.75 |
| April 2007 | $5.58 | $30.75 |
| March 2007 | $5.68 | $31.25 |
| February 2007 | $5.61 | $30.90 |
| January 2007 | $5.36 | $29.50 |
| December 2006 | $5.13 | $28.25 |
| November 2006 | $5.01 | $27.60 |
| October 2006 | $4.88 | $26.85 |
| September 2006 | $5.06 | $27.85 |
| August 2006 | $4.91 | $27.05 |
| July 2006 | $4.69 | $25.80 |
| April 2006 | $4.31 | $23.75 |
| March 2006 | $4.38 | $24.10 |
| February 2006 | $4.11 | $22.65 |
| January 2006 | $4 | $22 |
| December 2005 | $4.02 | $22.15 |
| November 2005 | $4.03 | $22.20 |
| October 2005 | $3.85 | $21.20 |
| September 2005 | $3.90 | $21.47 |
| August 2005 | $3.63 | $20 |
| July 2005 | $3.47 | $19.09 |
| June 2005 | $3.54 | $19.50 |
| May 2005 | $3.45 | $19 |
| April 2005 | $3.34 | $18.40 |
| March 2005 | $3.16 | $17.40 |
| February 2005 | $3.32 | $18.25 |
| January 2005 | $3.11 | $17.10 |
| December 2004 | $3.09 | $17 |
| November 2004 | $3.02 | $16.60 |
| October 2004 | $2.74 | $15.09 |
| September 2004 | $2.62 | $14.40 |
| August 2004 | $2.69 | $14.80 |
| July 2004 | $2.84 | $15.65 |
| June 2004 | $2.72 | $15 |
| May 2004 | $2.61 | $14.35 |
| April 2004 | $2.73 | $15.05 |
| March 2004 | $2.72 | $14.95 |
| February 2004 | $2.72 | $14.98 |
| January 2004 | $2.54 | $14 |
| December 2003 | $2.51 | $13.80 |
| November 2003 | $2.18 | $12 |
| October 2003 | $1.97 | $10.87 |
| September 2003 | $1.98 | $10.90 |
| August 2003 | $1.82 | $10 |
| July 2003 | $1.88 | $10.35 |
| June 2003 | $2 | $11 |
| May 2003 | $1.98 | $10.92 |
| April 2003 | $1.72 | $9.50 |
| March 2003 | $1.67 | $9.20 |
| January 2003 | $1.68 | $9.25 |
| December 2002 | $1.75 | $9.66 |
| November 2002 | $1.89 | $10.43 |
| October 2002 | $1.80 | $9.90 |
| September 2002 | $1.83 | $10.10 |
| August 2002 | $2.01 | $11.10 |
| July 2002 | $1.78 | $9.84 |
| June 2002 | $1.94 | $10.70 |
| May 2002 | $2.08 | $11.47 |
| April 2002 | $1.78 | $9.80 |
| March 2002 | $1.75 | $9.67 |
| February 2002 | $1.70 | $9.35 |
| January 2002 | $1.57 | $8.65 |
| December 2001 | $1.41 | $7.80 |
| November 2001 | $1.41 | $7.80 |
| October 2001 | $1.55 | $8.55 |
| September 2001 | $1.56 | $8.62 |
| August 2001 | $1.52 | $8.40 |
| July 2001 | $1.42 | $7.85 |
BTAFF
Price: $41.34
52 week price:
Dividend Yield: 6.93%
5-year range yield:
Forward Dividend Yield: 7.34%
Payout Ratio: -37.46%
Dividend Per Share: 3.03 USD
Earnings Per Share: 1.81 USD
P/E Ratio: 24.83
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 98.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 2.18%
DGR5: 11.13%
DGR10: 30.00%