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 |
| 13 Jun 2023 |
GBX |
2,578 |
2,595 |
2,561.5 |
2,577.5 |
2,577.5 |
-1.5 (-0.06%)
|
4,570,015 |
| 12 Jun 2023 |
GBX |
2,607.5 |
2,615.5 |
2,574 |
2,579 |
2,579 |
-11.5 (-0.44%)
|
2,176,109 |
| 9 Jun 2023 |
GBX |
2,607 |
2,610 |
2,585 |
2,590.5 |
2,590.5 |
+9 (+0.35%)
|
3,385,799 |
| 8 Jun 2023 |
GBX |
2,601.5 |
2,624.5 |
2,576 |
2,581.5 |
2,581.5 |
-5.5 (-0.21%)
|
2,173,129 |
| 7 Jun 2023 |
GBX |
2,590.5 |
2,631.5 |
2,586 |
2,587 |
2,587 |
-22 (-0.84%)
|
3,135,379 |
| 6 Jun 2023 |
GBX |
2,584.5 |
2,616 |
2,564.5 |
2,609 |
2,609 |
+38.5 (+1.50%)
|
3,490,957 |
| 5 Jun 2023 |
GBX |
2,600.5 |
2,604 |
2,570.5 |
2,570.5 |
2,570.5 |
0.0 (0.0%)
|
2,700,312 |
| 2 Jun 2023 |
GBX |
2,557.5 |
2,574.5 |
2,543 |
2,570.5 |
2,570.5 |
+13 (+0.51%)
|
2,897,129 |
| 1 Jun 2023 |
GBX |
2,562.5 |
2,577 |
2,551.5 |
2,557.5 |
2,557.5 |
+3 (+0.12%)
|
2,686,926 |
| 31 May 2023 |
GBX |
2,609.5 |
2,618 |
2,554.5 |
2,554.5 |
2,554.5 |
-43 (-1.66%)
|
6,175,825 |
| 30 May 2023 |
GBX |
2,675.5 |
2,679.5 |
2,591 |
2,597.5 |
2,597.5 |
-72.5 (-2.72%)
|
4,611,340 |
| 26 May 2023 |
GBX |
2,643 |
2,682 |
2,641 |
2,670 |
2,670 |
+7 (+0.26%)
|
8,331,123 |
| 25 May 2023 |
GBX |
2,737 |
2,738.098 |
2,661 |
2,663 |
2,663 |
-73.5 (-2.69%)
|
2,969,714 |
| 24 May 2023 |
GBX |
2,740 |
2,751 |
2,711.5 |
2,736.5 |
2,736.5 |
-2 (-0.07%)
|
4,284,708 |
| 23 May 2023 |
GBX |
2,685 |
2,745.5 |
2,682 |
2,738.5 |
2,738.5 |
+60 (+2.24%)
|
4,771,356 |
| 22 May 2023 |
GBX |
2,682 |
2,693.5 |
2,664.5 |
2,678.5 |
2,678.5 |
+12 (+0.45%)
|
3,771,451 |
| 19 May 2023 |
GBX |
2,673.5 |
2,681 |
2,658 |
2,666.5 |
2,666.5 |
+10.5 (+0.40%)
|
4,518,250 |
| 18 May 2023 |
GBX |
2,682 |
2,693 |
2,643 |
2,656 |
2,656 |
-18.5 (-0.69%)
|
5,386,430 |
| 17 May 2023 |
GBX |
2,695 |
2,697.049 |
2,669.5 |
2,674.5 |
2,674.5 |
-45.5 (-1.67%)
|
5,974,185 |
| 16 May 2023 |
GBX |
2,725.5 |
2,754.66 |
2,708 |
2,720 |
2,720 |
+5 (+0.18%)
|
5,852,934 |
| 15 May 2023 |
GBX |
2,716.5 |
2,736.5 |
2,699 |
2,715 |
2,715 |
+6 (+0.22%)
|
4,557,499 |
| 12 May 2023 |
GBX |
2,725 |
2,736.5 |
2,697 |
2,709 |
2,709 |
-18.5 (-0.68%)
|
4,079,451 |
| 11 May 2023 |
GBX |
2,755.5 |
2,765.5 |
2,709 |
2,727.5 |
2,727.5 |
-26.5 (-0.96%)
|
3,944,246 |
| 10 May 2023 |
GBX |
2,814 |
2,825.5 |
2,754 |
2,754 |
2,754 |
-46.5 (-1.66%)
|
3,997,166 |
| 9 May 2023 |
GBX |
2,787 |
2,825.5 |
2,785.5 |
2,800.5 |
2,800.5 |
-3.5 (-0.12%)
|
4,846,868 |
| 5 May 2023 |
GBX |
2,822.5 |
2,830.97 |
2,804 |
2,804 |
2,804 |
-0.5 (-0.02%)
|
2,721,141 |
| 4 May 2023 |
GBX |
2,874 |
2,877.996 |
2,804.5 |
2,804.5 |
2,804.5 |
-80.5 (-2.79%)
|
4,147,235 |
| 3 May 2023 |
GBX |
2,890 |
2,904 |
2,861.501 |
2,885 |
2,885 |
+1.5 (+0.05%)
|
3,416,133 |
| 2 May 2023 |
GBX |
2,962.5 |
2,975 |
2,883.5 |
2,883.5 |
2,883.5 |
-43.5 (-1.49%)
|
3,388,869 |
| 28 Apr 2023 |
GBX |
2,973.5 |
2,982 |
2,901.5 |
2,927 |
2,927 |
-36 (-1.21%)
|
5,673,750 |
