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 |
|---|---|---|
| October 2026 | $60.41 | $60.41 |
| September 2026 | $53.50 | $53.50 |
| August 2026 | $55.59 | $55.59 |
| July 2026 | $60.06 | $60.06 |
| June 2026 | $60.77 | $61.56 |
| May 2026 | $59.77 | $60.55 |
| April 2026 | $58.04 | $58.80 |
| March 2026 | $60.19 | $60.97 |
| February 2026 | $62.69 | $64.42 |
| January 2026 | $57.80 | $59.40 |
| December 2025 | $56.01 | $58.33 |
| November 2025 | $55.35 | $57.64 |
| October 2025 | $48.54 | $50.55 |
| September 2025 | $49.69 | $52.51 |
| August 2025 | $54.36 | $57.45 |
| July 2025 | $49.83 | $52.66 |
| June 2025 | $43.05 | $45.50 |
| May 2025 | $41.57 | $45.43 |
| April 2025 | $39.16 | $42.79 |
| March 2025 | $39.02 | $42.64 |
| February 2025 | $34.44 | $38.40 |
| January 2025 | $35.26 | $39.31 |
| December 2024 | $31.60 | $35.24 |
| November 2024 | $33.73 | $38.42 |
| October 2024 | $30.02 | $34.20 |
| September 2024 | $31.15 | $35.48 |
| August 2024 | $31.44 | $36.56 |
| July 2024 | $31.03 | $36.08 |
| June 2024 | $26.30 | $30.59 |
| May 2024 | $25.68 | $30.60 |
| April 2024 | $24.40 | $29.07 |
| March 2024 | $25.78 | $30.71 |
| February 2024 | $24.26 | $29.62 |
| January 2024 | $24.12 | $29.45 |
| December 2023 | $23.99 | $29.28 |
| November 2023 | $25.20 | $31.54 |
| October 2023 | $24.44 | $30.59 |
| September 2023 | $25.46 | $31.87 |
| August 2023 | $25.74 | $32.94 |
| July 2023 | $26.36 | $33.74 |
| June 2023 | $25.41 | $33.27 |
| May 2023 | $24.38 | $31.92 |
| April 2023 | $27.88 | $36.50 |
| March 2023 | $27.08 | $35.46 |
| February 2023 | $28.56 | $38.13 |
| January 2023 | $28.64 | $38.23 |
| December 2022 | $30.06 | $40.14 |
| November 2022 | $30.29 | $41.10 |
| October 2022 | $28.90 | $39.22 |
| September 2022 | $26.39 | $35.81 |
| August 2022 | $28.94 | $39.92 |
| July 2022 | $28.38 | $39.14 |
| June 2022 | $30.40 | $42.60 |
| May 2022 | $31.76 | $44.50 |
| April 2022 | $29.76 | $41.71 |
| March 2022 | $30.65 | $42.95 |
| February 2022 | $30.65 | $43.68 |
| January 2022 | $30.28 | $43.16 |
| December 2021 | $26.07 | $37.15 |
| November 2021 | $22.94 | $33.34 |
| October 2021 | $23.91 | $34.74 |
| September 2021 | $24.07 | $34.98 |
| August 2021 | $25.84 | $38.30 |
| July 2021 | $25.30 | $37.50 |
| June 2021 | $25.99 | $39.27 |
| May 2021 | $25.64 | $38.73 |
| April 2021 | $24.69 | $37.30 |
| March 2021 | $25.62 | $38.71 |
| February 2021 | $22.72 | $34.98 |
| January 2021 | $23.98 | $36.91 |
| December 2020 | $24.97 | $38.44 |
| November 2020 | $21.97 | $34.47 |
| October 2020 | $19.91 | $31.24 |
| September 2020 | $22.64 | $36.19 |
| August 2020 | $21.13 | $33.78 |
| July 2020 | $20.47 | $32.73 |
| June 2020 | $24.16 | $39.31 |
| May 2020 | $24.21 | $39.39 |
| April 2020 | $23.28 | $37.87 |
| March 2020 | $21.33 | $34.70 |
| February 2020 | $23.51 | $39.08 |
| January 2020 | $26.81 | $44.56 |
| December 2019 | $25.33 | $42.10 |
| November 2019 | $22.61 | $39.25 |
| October 2019 | $19.91 | $34.56 |
| September 2019 | $20.56 | $36.35 |
| August 2019 | $19.48 | $34.45 |
| July 2019 | $21.11 | $37.32 |
| June 2019 | $19.72 | $34.88 |
| May 2019 | $19.48 | $35.10 |
| April 2019 | $21.95 | $39.54 |
| March 2019 | $22.20 | $39.98 |
| February 2019 | $20.22 | $37 |
| January 2019 | $19.66 | $35.97 |
| December 2018 | $17.81 | $32.60 |
| November 2018 | $18.80 | $34.92 |
| October 2018 | $23.72 | $44.06 |
| September 2018 | $25.58 | $48.03 |
| August 2018 | $26.18 | $49.16 |
| July 2018 | $29.30 | $55.02 |
| June 2018 | $27 | $50.71 |
| May 2018 | $26.78 | $50.80 |
| April 2018 | $29.42 | $55.80 |
| March 2018 | $30.75 | $58.32 |
| February 2018 | $31.53 | $60.35 |
| January 2018 | $35.16 | $67.29 |
| December 2017 | $34.07 | $66.40 |
| November 2017 | $34.14 | $66.54 |
| October 2017 | $33.14 | $64.59 |
| September 2017 | $32.46 | $63.26 |
| August 2017 | $30.91 | $60.25 |
| July 2017 | $26.80 | $62.89 |
| June 2017 | $28.88 | $67.79 |
| May 2017 | $30.31 | $71.15 |
| April 2017 | $28.74 | $67.45 |
| March 2017 | $28.23 | $66.25 |
| February 2017 | $18.92 | $63.60 |
| January 2017 | $18.22 | $61.25 |
| December 2016 | $16.95 | $56.98 |
| November 2016 | $16.48 | $55.40 |
| October 2016 | $16.55 | $55.65 |
| September 2016 | $18.99 | $63.85 |
| August 2016 | $18.57 | $62.44 |
| July 2016 | $18.52 | $62.75 |
| June 2016 | $18.52 | $62.75 |
| May 2016 | $17.57 | $59.55 |
| April 2016 | $17.91 | $60.70 |
| March 2016 | $17.29 | $58.60 |
| February 2016 | $15.57 | $54.20 |
| January 2016 | $15.49 | $53.91 |
| December 2015 | $15.99 | $55.65 |
| November 2015 | $16.48 | $57.35 |
| October 2015 | $17.02 | $59.25 |
| September 2015 | $15.82 | $55.05 |
| August 2015 | $15.33 | $53.35 |
| July 2015 | $16.81 | $59.40 |
| June 2015 | $15.30 | $54.05 |
| May 2015 | $15.76 | $55.70 |
| April 2015 | $15.89 | $56.15 |
| March 2015 | $14.80 | $52.30 |
| February 2015 | $16.04 | $58.50 |
| January 2015 | $15.69 | $57.22 |
| December 2014 | $14.80 | $53.95 |
| November 2014 | $16.26 | $59.30 |
| October 2014 | $15.43 | $56.25 |
| September 2014 | $15.40 | $56.15 |
| August 2014 | $16.15 | $58.91 |
| July 2014 | $16.04 | $59.87 |
| June 2014 | $16.01 | $59.75 |
| May 2014 | $15.99 | $59.69 |
| April 2014 | $15.51 | $57.88 |
| March 2014 | $15.09 | $56.34 |
| February 2014 | $13.96 | $54.90 |
| January 2014 | $12.36 | $48.60 |
| December 2013 | $13.62 | $53.53 |
| November 2013 | $13.70 | $53.85 |
| October 2013 | $14.21 | $55.85 |
| September 2013 | $13.62 | $53.55 |
| August 2013 | $12.86 | $50.55 |
| July 2013 | $13.57 | $53.85 |
| June 2013 | $13.06 | $51.85 |
| May 2013 | $13.88 | $55.10 |
| April 2013 | $13.94 | $55.35 |
| March 2013 | $13.43 | $53.32 |
| February 2013 | $12.84 | $52 |
| January 2013 | $12.72 | $51.50 |
| December 2012 | $12.52 | $50.70 |
| November 2012 | $12.94 | $52.40 |
| October 2012 | $12.30 | $49.80 |
| September 2012 | $12.58 | $50.95 |
| August 2012 | $12.98 | $52.55 |
| July 2012 | $13.08 | $52.95 |
| June 2012 | $12.34 | $49.95 |
| May 2012 | $11.84 | $47.95 |
| April 2012 | $12.84 | $52 |
| March 2012 | $12.67 | $51.30 |
| February 2012 | $12.13 | $50.07 |
| January 2012 | $11.03 | $45.55 |
| December 2011 | $11.36 | $46.90 |
| November 2011 | $10.83 | $44.70 |
| October 2011 | $11.47 | $47.35 |
| September 2011 | $10.26 | $42.35 |
| August 2011 | $10.84 | $44.75 |
| July 2011 | $11.16 | $46.50 |
| June 2011 | $10.38 | $43.25 |
| May 2011 | $10.74 | $44.75 |
| April 2011 | $10.38 | $43.25 |
| March 2011 | $9.66 | $40.25 |
| February 2011 | $9.13 | $38.95 |
| January 2011 | $8.67 | $37 |
| December 2010 | $9.05 | $38.60 |
| November 2010 | $8.53 | $36.40 |
| October 2010 | $8.96 | $38.25 |
| September 2010 | $8.91 | $38 |
| August 2010 | $7.97 | $34 |
| July 2010 | $8.07 | $34.80 |
| June 2010 | $7.26 | $31.30 |
| May 2010 | $6.59 | $28.40 |
| April 2010 | $7.48 | $32.25 |
| March 2010 | $7.77 | $33.50 |
| February 2010 | $5.61 | $33.80 |
| January 2010 | $5.55 | $33.45 |
| December 2009 | $5.43 | $32.72 |
| November 2009 | $5 | $30.16 |
| October 2009 | $5.42 | $32.70 |
| September 2009 | $5.33 | $32.11 |
| August 2009 | $5 | $30.15 |
| July 2009 | $5.10 | $30.75 |
| June 2009 | $4.60 | $27.75 |
| May 2009 | $4.52 | $27.26 |
| April 2009 | $3.65 | $22 |
| March 2009 | $3.64 | $21.95 |
| February 2009 | $3.98 | $24 |
| January 2009 | $4.21 | $25.40 |
| December 2008 | $4.28 | $25.81 |
| November 2008 | $4.32 | $26.05 |
| October 2008 | $4.55 | $27.41 |
| September 2008 | $5.35 | $32.25 |
| August 2008 | $5.60 | $33.75 |
| July 2008 | $6.06 | $36.55 |
| June 2008 | $5.70 | $34.35 |
| May 2008 | $6.23 | $37.54 |
| April 2008 | $6.25 | $37.65 |
| March 2008 | $6.12 | $36.90 |
| February 2008 | $6.08 | $36.65 |
| January 2008 | $5.81 | $35 |
| December 2007 | $6.47 | $39 |
| November 2007 | $6 | $36.19 |
| October 2007 | $6.26 | $37.75 |
| September 2007 | $5.72 | $34.50 |
| August 2007 | $5.38 | $32.40 |
| July 2007 | $5.39 | $32.50 |
| June 2007 | $5.66 | $34.10 |
| May 2007 | $5.27 | $31.75 |
| April 2007 | $5.10 | $30.75 |
| March 2007 | $5.18 | $31.25 |
| February 2007 | $5.13 | $30.90 |
| January 2007 | $4.89 | $29.50 |
| December 2006 | $4.69 | $28.25 |
| November 2006 | $4.58 | $27.60 |
| October 2006 | $4.46 | $26.85 |
| September 2006 | $4.62 | $27.85 |
| August 2006 | $4.49 | $27.05 |
| July 2006 | $4.28 | $25.80 |
| April 2006 | $3.94 | $23.75 |
| March 2006 | $4 | $24.10 |
| February 2006 | $3.76 | $22.65 |
| January 2006 | $3.65 | $22 |
| December 2005 | $3.68 | $22.15 |
| November 2005 | $3.68 | $22.20 |
| October 2005 | $3.52 | $21.20 |
| September 2005 | $3.56 | $21.47 |
| August 2005 | $3.32 | $20 |
| July 2005 | $3.17 | $19.09 |
| June 2005 | $3.24 | $19.50 |
| May 2005 | $3.15 | $19 |
| April 2005 | $3.05 | $18.40 |
| March 2005 | $2.89 | $17.40 |
| February 2005 | $3.03 | $18.25 |
| January 2005 | $2.84 | $17.10 |
| December 2004 | $2.82 | $17 |
| November 2004 | $2.76 | $16.60 |
| October 2004 | $2.50 | $15.09 |
| September 2004 | $2.39 | $14.40 |
| August 2004 | $2.46 | $14.80 |
| July 2004 | $2.60 | $15.65 |
| June 2004 | $2.49 | $15 |
| May 2004 | $2.38 | $14.35 |
| April 2004 | $2.50 | $15.05 |
| March 2004 | $2.48 | $14.95 |
| February 2004 | $2.48 | $14.98 |
| January 2004 | $2.32 | $14 |
| December 2003 | $2.29 | $13.80 |
| November 2003 | $1.99 | $12 |
| October 2003 | $1.80 | $10.87 |
| September 2003 | $1.81 | $10.90 |
| August 2003 | $1.66 | $10 |
| July 2003 | $1.72 | $10.35 |
| June 2003 | $1.82 | $11 |
| May 2003 | $1.81 | $10.92 |
| April 2003 | $1.58 | $9.50 |
| March 2003 | $1.53 | $9.20 |
| January 2003 | $1.54 | $9.25 |
| December 2002 | $1.60 | $9.66 |
| November 2002 | $1.73 | $10.43 |
| October 2002 | $1.64 | $9.90 |
| September 2002 | $1.68 | $10.10 |
| August 2002 | $1.84 | $11.10 |
| July 2002 | $1.63 | $9.84 |
| June 2002 | $1.78 | $10.70 |
| May 2002 | $1.90 | $11.47 |
| April 2002 | $1.63 | $9.80 |
| March 2002 | $1.60 | $9.67 |
| February 2002 | $1.55 | $9.35 |
| January 2002 | $1.44 | $8.65 |
| December 2001 | $1.29 | $7.80 |
| November 2001 | $1.29 | $7.80 |
| October 2001 | $1.42 | $8.55 |
| September 2001 | $1.43 | $8.62 |
| August 2001 | $1.39 | $8.40 |
| July 2001 | $1.30 | $7.85 |
BTAFF
Price: $60.41
52 week price:
Dividend Yield: 6.25%
5-year range yield:
Forward Dividend Yield: 5.46%
Payout Ratio: -37.46%
Payout Ratio Range:
Dividend Per Share: 3.30 USD
Earnings Per Share: 3.86 USD
P/E Ratio: 15.02
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Country: United Kingdom
Market Capitalization: 112.4 billion
Average Dividend Frequency: 5
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 19.13%
DGR10: 30.00%