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 |
| 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 |
| 27 Apr 2023 |
GBX |
3,000 |
3,007.338 |
2,957.5 |
2,963 |
2,963 |
-44 (-1.46%)
|
2,181,179 |
| 26 Apr 2023 |
GBX |
2,978.5 |
3,022.2 |
2,959 |
3,007 |
3,007 |
+35 (+1.18%)
|
4,739,087 |
| 25 Apr 2023 |
GBX |
2,935.5 |
2,978.5 |
2,930 |
2,972 |
2,972 |
+50 (+1.71%)
|
3,675,287 |
| 24 Apr 2023 |
GBX |
2,909 |
2,938 |
2,907.5 |
2,922 |
2,922 |
+1 (+0.03%)
|
2,954,609 |
| 21 Apr 2023 |
GBX |
2,910 |
2,948.5 |
2,910 |
2,921 |
2,921 |
+6.5 (+0.22%)
|
2,624,669 |
| 20 Apr 2023 |
GBX |
2,935 |
2,938.5 |
2,899.5 |
2,914.5 |
2,914.5 |
-16 (-0.55%)
|
4,281,174 |
| 19 Apr 2023 |
GBX |
2,854.5 |
2,945.5 |
2,849.5 |
2,930.5 |
2,930.5 |
+95.5 (+3.37%)
|
4,169,685 |
| 18 Apr 2023 |
GBX |
2,850 |
2,853.511 |
2,820.5 |
2,835 |
2,835 |
-13 (-0.46%)
|
2,258,002 |
| 17 Apr 2023 |
GBX |
2,842.5 |
2,854.5 |
2,830.5 |
2,848 |
2,848 |
+13 (+0.46%)
|
4,355,213 |
| 14 Apr 2023 |
GBX |
2,834.5 |
2,853 |
2,825.86 |
2,835 |
2,835 |
+21 (+0.75%)
|
7,754,205 |
| 13 Apr 2023 |
GBX |
2,842.5 |
2,844.5 |
2,804 |
2,814 |
2,814 |
-45 (-1.57%)
|
3,156,592 |
| 12 Apr 2023 |
GBX |
2,860 |
2,864 |
2,844.5 |
2,859 |
2,859 |
0.0 (0.0%)
|
4,116,771 |
| 11 Apr 2023 |
GBX |
2,848.5 |
2,860.5 |
2,830.5 |
2,859 |
2,859 |
+21 (+0.74%)
|
4,284,166 |
| 6 Apr 2023 |
GBX |
2,800.5 |
2,847 |
2,791 |
2,838 |
2,838 |
+33 (+1.18%)
|
2,788,955 |
| 5 Apr 2023 |
GBX |
2,811 |
2,819.591 |
2,798 |
2,805 |
2,805 |
-6.5 (-0.23%)
|
2,838,338 |
| 4 Apr 2023 |
GBX |
2,880 |
2,885.5 |
2,811.5 |
2,811.5 |
2,811.5 |
-61 (-2.12%)
|
3,382,515 |
| 3 Apr 2023 |
GBX |
2,858 |
2,883 |
2,842 |
2,872.5 |
2,872.5 |
+32 (+1.13%)
|
2,810,412 |
| 31 Mar 2023 |
GBX |
2,849 |
2,860 |
2,834.5 |
2,840.5 |
2,840.5 |
-8 (-0.28%)
|
3,815,058 |
| 30 Mar 2023 |
GBX |
2,855 |
2,876.5 |
2,836 |
2,848.5 |
2,848.5 |
-26.5 (-0.92%)
|
8,174,349 |
| 29 Mar 2023 |
GBX |
2,865.5 |
2,885 |
2,862.5 |
2,875 |
2,875 |
-6 (-0.21%)
|
2,287,400 |
| 28 Mar 2023 |
GBX |
2,880.5 |
2,889.5 |
2,866.5 |
2,881 |
2,881 |
-4.5 (-0.16%)
|
4,848,378 |
| 27 Mar 2023 |
GBX |
2,886 |
2,902.5 |
2,878.5 |
2,885.5 |
2,885.5 |
+13.5 (+0.47%)
|
9,552,330 |
| 24 Mar 2023 |
GBX |
2,830 |
2,884 |
2,825 |
2,872 |
2,872 |
+48.5 (+1.72%)
|
3,548,387 |
| 23 Mar 2023 |
GBX |
2,897 |
2,933.5 |
2,823.5 |
2,823.5 |
2,823.5 |
-165.5 (-5.54%)
|
7,607,721 |
| 22 Mar 2023 |
GBX |
2,962 |
2,998.5 |
2,960 |
2,989 |
2,989 |
-7.5 (-0.25%)
|
2,657,183 |
| 21 Mar 2023 |
GBX |
2,977.5 |
2,998.32 |
2,962 |
2,996.5 |
2,996.5 |
+30.5 (+1.03%)
|
2,719,139 |
