Other US listings · BTAFF · stock
British American Tobacco p.l.c. (BTAFF) stock price history
Every Other US listings trading session of British American Tobacco p.l.c. from Apr 26, 2010 to Jul 17, 2026: 4,082 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BTAFF adjusted close, 2010 to 2026
- $68.57
- All time high, 2026
- $68.65
- 52 week high, $48.41 low
- 4,082
- Daily sessions since 2010
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
BTAFF key facts
- British American Tobacco p.l.c. (BTAFF) closed at $61.70 on Jul 17, 2026 on Other US listings.
- BTAFF's all time high close is $68.57, set on May 14, 2026; its all time low close is $14.13 on May 21, 2010.
- BTAFF's 52 week range is $48.41 to $68.65.
- BTAFF returned +21.6% over the year to Jul 17, 2026 and +128.0% over five years.
- Over ten years BTAFF returned +71%, +5.5% a year compounded.
- BTAFF's deepest drawdown was -58.7% from Jun 6, 2017 to Mar 23, 2020.
- DataCedar holds 4,082 daily sessions of BTAFF history from Apr 26, 2010, adjusted for splits and dividends, served by the API under a key.
BTAFF price chart, 2010 to 2026
BTAFF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | +10.2% |
| 6 months | +10.3% |
| Year to date | +8.7% |
| 1 year | +21.6% |
| 3 years | +125.6% |
| 5 years | +128.0% |
| 10 years | +71.2% |
| Since Apr 26, 2010 | +269.2% |
| Compound annual growth, 16.2 years | +8.4% |
BTAFF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $68.57 on May 14, 2026
- All time low close
- $14.13 on May 21, 2010
- 52 week high
- $68.65 on May 14, 2026
- 52 week low
- $48.41 on Oct 21, 2025
- Deepest drawdown
- -58.7% from Jun 6, 2017 to Mar 23, 2020, recovered Apr 17, 2025
- Best single session
- +11.3% on Jun 11, 2019
- Worst single session
- -14.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 49.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2010
- 3.7×
- Best calendar year
- 2025, +74%
- Worst calendar year
- 2018, -51%
BTAFF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 26, 2010; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $56.14 | $68.65 | $51.86 | $61.70 | +8.7% | 1.6M | 135 |
| 2025 | $33.39 | $58.11 | $32.25 | $56.75 | +74.2% | 1.6M | 250 |
| 2024 | $24.73 | $35.64 | $24.20 | $32.58 | +31.5% | 2.4M | 252 |
| 2023 | $30.68 | $31.84 | $23.21 | $24.77 | -20.2% | 2.5M | 250 |
| 2022 | $27.10 | $34.66 | $26.94 | $31.06 | +15.3% | 2.4M | 251 |
| 2021 | $24.80 | $28.24 | $23.41 | $26.93 | +4.4% | 2M | 252 |
| 2020 | $26.54 | $28.56 | $16.63 | $25.80 | -1.4% | 1.3M | 253 |
| 2019 | $18.66 | $26.51 | $17.66 | $26.17 | +40.2% | 418.6K | 252 |
| 2018 | $38.72 | $40.70 | $17.85 | $18.66 | -50.9% | 944.6K | 251 |
| 2017 | $31.95 | $40.60 | $31.40 | $38.00 | +18.9% | 403.7K | 251 |
| 2016 | $30.41 | $36.62 | $27.84 | $31.95 | +5.1% | 264.5K | 252 |
| 2015 | $27.86 | $32.46 | $26.98 | $30.41 | +8.0% | 180.5K | 252 |
| 2014 | $26.61 | $31.55 | $23.48 | $28.15 | +5.7% | 212.6K | 252 |
| 2013 | $25.22 | $28.70 | $25.14 | $26.63 | +5.6% | 363.9K | 252 |
| 2012 | $23.33 | $26.76 | $22.66 | $25.22 | +8.1% | 666.1K | 250 |
| 2011 | $19.17 | $23.55 | $18.08 | $23.33 | +21.5% | 454.2K | 252 |
| 2010 | $16.71 | $19.82 | $14.08 | $19.20 | n/a | 108.5K | 175 |
BTAFF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $61.70 | +1.6% |
| June 2026 | $60.75 | +1.7% |
| May 2026 | $59.75 | +3.0% |
| April 2026 | $58.02 | -3.6% |
| March 2026 | $60.17 | -4.0% |
| February 2026 | $62.68 | +8.5% |
| January 2026 | $57.80 | +1.8% |
| December 2025 | $56.75 | +1.2% |
| November 2025 | $56.08 | +14.0% |
| October 2025 | $49.18 | -2.2% |
| September 2025 | $50.30 | -8.6% |
| August 2025 | $55.03 | +9.1% |
About the BTAFF data
Daily bars. 4,082 sessions from Apr 26, 2010 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BTAFF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BTAFF share price history
