StockData
British American Tobacco p.l.c. logo

British American Tobacco p.l.c. (BTAFF) stock

BTAFFOTCCigarettesAlso trades as BTI
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$57.90−0.48 (-0.82%)

Close on Oct 19, 2026Market cap $133.90BP/E 12.4Yield 5.66%

Price history

British American Tobacco p.l.c. share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$57.90
-0.82% on the day
52-week range
$49.75 – $69.57
-16.8% from the high
Change over 52 weeks
+11.8%
From $51.81 on Oct 17, 2025
Average volume
3,697
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$52.05$60.37$51.18$57.90+8.23%74,837
Sep 2026$56.22$59.08$53.20$53.50-3.76%164,175
Aug 2026$60.20$62.75$55.00$55.59-7.44%43,734
Jul 2026$60.71$65.90$58.36$60.06-2.44%27,131
Jun 2026$63.61$65.40$57.17$61.56+1.67%60,332
May 2026$60.86$69.57$57.69$60.55+2.98%151,994
Apr 2026$60.52$61.28$55.00$58.80-3.56%296,680
Mar 2026$62.00$63.92$55.70$60.97-5.36%568,138
Feb 2026$60.90$65.60$57.91$64.42+8.46%467,650
Jan 2026$57.70$60.96$53.30$59.40+1.83%30,364
Dec 2025$58.83$59.72$56.02$58.33+1.20%31,822
Nov 2025$53.45$58.81$51.79$57.64+14.03%32,779
Oct 2025$55.22$55.22$49.75$50.55-3.73%41,410
Sep 2025$55.95$58.29$51.78$52.51-8.60%33,869
Aug 2025$53.57$59.63$53.57$57.45+9.10%30,048
Jul 2025$46.76$54.53$46.40$52.66+15.74%112,320
Jun 2025$47.13$49.95$44.93$45.50+0.15%283,787
May 2025$43.95$46.28$39.87$45.43+6.17%60,415
Apr 2025$42.74$44.48$38.35$42.79+0.34%38,113
Mar 2025$40.50$43.14$38.59$42.64+11.05%38,289
Feb 2025$40.91$43.58$37.10$38.40-2.31%40,223
Jan 2025$36.12$41.03$34.88$39.31+11.56%1,064,290
Dec 2024$38.46$38.80$34.79$35.24-8.28%59,611
Nov 2024$34.28$38.92$34.25$38.42+12.34%62,429
Oct 2024$37.96$38.26$33.67$34.20-3.61%333,250
Sep 2024$38.14$40.16$35.48$35.48-2.95%92,000
Aug 2024$36.67$37.95$33.31$36.56+1.33%56,800
Jul 2024$32.26$36.70$30.15$36.08+17.95%105,900
Jun 2024$30.26$32.93$29.88$30.59-0.03%98,900
May 2024$28.20$31.84$28.20$30.60+5.26%241,600
Apr 2024$30.60$30.60$28.00$29.07-5.34%50,100
Mar 2024$29.31$31.25$28.81$30.71+3.68%40,100
Feb 2024$29.22$31.76$29.14$29.62+0.58%571,300
Jan 2024$29.23$30.77$28.60$29.45+0.58%734,200
Dec 2023$32.38$32.60$28.12$29.28-7.17%712,800
Nov 2023$30.03$33.12$29.48$31.54+3.11%323,800
Oct 2023$31.03$31.71$29.32$30.59-4.02%248,400
Sep 2023$33.92$34.50$31.16$31.87-3.25%148,000
Aug 2023$33.21$34.16$31.50$32.94-2.37%170,100
Jul 2023$33.45$35.02$32.60$33.74+1.41%143,000
Jun 2023$32.64$34.21$31.81$33.27+4.23%191,100
May 2023$37.18$37.50$31.72$31.92-12.55%165,200
Apr 2023$35.24$37.69$34.80$36.50+2.93%107,700
Mar 2023$38.00$38.44$34.75$35.46-7.00%94,700
Feb 2023$38.37$39.19$36.46$38.13-0.26%78,200
Jan 2023$39.65$41.15$37.29$38.23-4.76%90,700
Dec 2022$41.48$43.21$38.93$40.14-2.34%374,200
Nov 2022$39.99$41.30$37.10$41.10+4.79%102,400
Oct 2022$36.44$40.68$35.60$39.22+9.52%113,200
Sep 2022$40.87$42.16$35.39$35.81-10.30%86,700
Aug 2022$39.46$41.84$38.19$39.92+1.99%142,100
Jul 2022$41.72$43.14$38.38$39.14-8.12%133,600
Jun 2022$44.09$45.21$40.84$42.60-4.27%624,400
May 2022$41.45$45.65$40.01$44.50+6.69%259,900
Apr 2022$42.37$44.15$41.42$41.71-2.89%67,200
Mar 2022$43.90$44.75$38.68$42.95-1.67%108,400
Feb 2022$43.15$47.81$42.74$43.68+1.20%148,500
Jan 2022$37.39$44.18$37.35$43.16+16.18%268,200
Dec 2021$33.96$37.82$33.51$37.15+11.43%323,300
Nov 2021$34.97$35.73$33.26$33.34-4.03%286,200

Seasonality

BTAFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average4.6%-1.3%2.4%-0.7%0.2%0.3%2.0%-1.3%-1.5%-1.3%4.0%2.5%
Months up8 of 105 of 105 of 104 of 107 of 106 of 105 of 105 of 103 of 103 of 107 of 95 of 9
20261.8%8.5%-4.0%-3.6%3.0%1.7%-1.1%-7.4%-3.8%9.9%
202511.6%-2.3%13.2%0.3%6.2%1.8%15.7%9.1%-8.6%-2.2%14.0%2.7%
20240.6%0.6%6.2%-5.3%5.3%2.3%17.9%1.3%-0.9%-3.6%12.3%-6.4%
2023-4.8%-0.3%-5.2%2.9%-12.5%4.2%3.7%-2.4%-1.1%-4.0%3.1%-4.8%
202216.2%1.2%-0.0%-2.9%6.7%-4.3%-6.7%2.0%-8.8%9.5%4.8%-0.7%
2021-4.0%-5.2%12.8%-3.6%3.8%1.4%-2.7%2.1%-6.8%-0.7%-4.0%13.6%
20205.8%-12.3%-9.3%9.1%4.0%-0.2%-15.3%3.2%7.1%-12.0%10.3%13.7%
201910.3%2.9%9.8%-1.1%-11.3%1.1%7.0%-7.7%5.5%-3.3%13.6%10.7%
20181.3%-10.3%-3.4%-4.3%-9.0%-0.2%8.5%-10.6%-2.3%-8.3%-20.7%-6.6%
20177.5%3.8%4.2%1.8%5.5%-4.7%-7.2%-3.1%5.0%2.1%3.0%0.7%