British American Tobacco PLC
Sector:
Consumer Staples,
Industry:
Tobacco
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
GBX |
2,371 |
2,386 |
2,355 |
2,355 |
2,355 |
-16 (-0.67%)
|
4,077,511 |
| 2 May 2024 |
GBX |
2,358 |
2,377 |
2,334 |
2,371 |
2,371 |
+22 (+0.94%)
|
6,567,590 |
| 1 May 2024 |
GBX |
2,346 |
2,359 |
2,331 |
2,349 |
2,349 |
-2 (-0.09%)
|
1,802,016 |
| 30 Apr 2024 |
GBX |
2,348 |
2,365 |
2,312 |
2,351 |
2,351 |
+6 (+0.26%)
|
3,528,372 |
| 29 Apr 2024 |
GBX |
2,336 |
2,369 |
2,336 |
2,345 |
2,345 |
+19 (+0.82%)
|
4,146,655 |
| 26 Apr 2024 |
GBX |
2,344 |
2,355 |
2,325 |
2,326 |
2,326 |
-11 (-0.47%)
|
3,107,068 |
| 25 Apr 2024 |
GBX |
2,348 |
2,359 |
2,323 |
2,337 |
2,337 |
-9 (-0.38%)
|
8,465,160 |
| 24 Apr 2024 |
GBX |
2,368 |
2,378 |
2,344 |
2,346 |
2,346 |
-14 (-0.59%)
|
4,867,785 |
| 23 Apr 2024 |
GBX |
2,377 |
2,389 |
2,359 |
2,360 |
2,360 |
0.0 (0.0%)
|
8,443,656 |
| 22 Apr 2024 |
GBX |
2,349 |
2,365.49 |
2,338 |
2,360 |
2,360 |
+50 (+2.16%)
|
4,672,734 |
| 19 Apr 2024 |
GBX |
2,301 |
2,316 |
2,280.499 |
2,310 |
2,310 |
+17 (+0.74%)
|
14,031,350 |
| 18 Apr 2024 |
GBX |
2,292 |
2,309 |
2,287 |
2,293 |
2,293 |
+17 (+0.75%)
|
3,803,905 |
| 17 Apr 2024 |
GBX |
2,267 |
2,288 |
2,252 |
2,276 |
2,276 |
+9 (+0.40%)
|
6,988,255 |
| 16 Apr 2024 |
GBX |
2,270 |
2,279.89 |
2,257 |
2,267 |
2,267 |
-20 (-0.87%)
|
7,963,774 |
| 15 Apr 2024 |
GBX |
2,300 |
2,304 |
2,276 |
2,287 |
2,287 |
-20 (-0.87%)
|
5,249,114 |
| 12 Apr 2024 |
GBX |
2,306 |
2,330 |
2,298 |
2,307 |
2,307 |
+4 (+0.17%)
|
5,738,210 |
| 11 Apr 2024 |
GBX |
2,308 |
2,320 |
2,298.998 |
2,303 |
2,303 |
-5 (-0.22%)
|
4,953,865 |
| 10 Apr 2024 |
GBX |
2,339 |
2,350 |
2,301 |
2,308 |
2,308 |
-10 (-0.43%)
|
17,753,109 |
| 9 Apr 2024 |
GBX |
2,332 |
2,342 |
2,316 |
2,318 |
2,318 |
-14 (-0.60%)
|
17,350,529 |
| 8 Apr 2024 |
GBX |
2,330 |
2,343 |
2,317 |
2,332 |
2,332 |
+3 (+0.13%)
|
6,457,363 |
| 5 Apr 2024 |
GBX |
2,335 |
2,351 |
2,324 |
2,329 |
2,329 |
-27 (-1.15%)
|
15,122,460 |
| 4 Apr 2024 |
GBX |
2,373 |
2,377.36 |
2,348 |
2,356 |
2,356 |
-20 (-0.84%)
|
5,821,846 |
| 3 Apr 2024 |
GBX |
2,391 |
2,402.794 |
2,371.5 |
2,376 |
2,376 |
-28 (-1.16%)
|
11,090,960 |
| 2 Apr 2024 |
GBX |
2,412 |
2,432 |
2,404 |
2,404 |
2,404 |
-2 (-0.08%)
|
5,179,073 |
| 28 Mar 2024 |
GBX |
2,386.5 |
2,412 |
2,384.5 |
2,406 |
2,406 |
+17 (+0.71%)
|
2,905,137 |
| 27 Mar 2024 |
GBX |
2,365 |
2,391.5 |
2,349 |
2,389 |
2,389 |
+23 (+0.97%)
|
8,579,397 |
| 26 Mar 2024 |
GBX |
2,369.5 |
2,375 |
2,355 |
2,366 |
2,366 |
-9.5 (-0.40%)
|
16,497,910 |
| 25 Mar 2024 |
GBX |
2,366 |
2,383 |
2,342 |
2,375.5 |
2,375.5 |
-0.5 (-0.02%)
|
6,941,063 |
| 22 Mar 2024 |
GBX |
2,369 |
2,390.5 |
2,366.5 |
2,376 |
2,376 |
+14 (+0.59%)
|
4,919,211 |
| 21 Mar 2024 |
GBX |
2,358.5 |
2,373 |
2,341.6399 |
2,362 |
2,362 |
-32.5 (-1.36%)
|
5,092,338 |
