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 |
| 20 Mar 2023 |
GBX |
2,920.5 |
2,966 |
2,899 |
2,966 |
2,966 |
+17.5 (+0.59%)
|
3,402,292 |
| 17 Mar 2023 |
GBX |
2,978 |
2,990 |
2,933 |
2,948.5 |
2,948.5 |
-20 (-0.67%)
|
9,403,062 |
| 16 Mar 2023 |
GBX |
3,005.5 |
3,039 |
2,968.5 |
2,968.5 |
2,968.5 |
+8.5 (+0.29%)
|
3,504,064 |
| 15 Mar 2023 |
GBX |
3,004.5 |
3,021 |
2,960 |
2,960 |
2,960 |
-40 (-1.33%)
|
4,977,817 |
| 14 Mar 2023 |
GBX |
3,011 |
3,022.44 |
2,987.5 |
3,000 |
3,000 |
-13.5 (-0.45%)
|
4,456,438 |
| 13 Mar 2023 |
GBX |
3,090 |
3,156 |
3,012.475 |
3,013.5 |
3,013.5 |
-100 (-3.21%)
|
5,534,081 |
| 10 Mar 2023 |
GBX |
3,124 |
3,131.892 |
3,090 |
3,113.5 |
3,113.5 |
-19 (-0.61%)
|
3,129,195 |
| 9 Mar 2023 |
GBX |
3,165 |
3,172.5 |
3,124 |
3,132.5 |
3,132.5 |
-23 (-0.73%)
|
3,074,797 |
| 8 Mar 2023 |
GBX |
3,153.5 |
3,161 |
3,135.5 |
3,155.5 |
3,155.5 |
+19 (+0.61%)
|
4,961,343 |
| 7 Mar 2023 |
GBX |
3,144.5 |
3,153.5 |
3,124.5 |
3,136.5 |
3,136.5 |
+2.5 (+0.08%)
|
3,914,937 |
| 6 Mar 2023 |
GBX |
3,146.5 |
3,155.5 |
3,105.5 |
3,134 |
3,134 |
-10 (-0.32%)
|
2,505,740 |
| 3 Mar 2023 |
GBX |
3,170 |
3,170 |
3,127.5 |
3,144 |
3,144 |
-11 (-0.35%)
|
2,480,687 |
| 2 Mar 2023 |
GBX |
3,129.5 |
3,165 |
3,115 |
3,155 |
3,155 |
+25.5 (+0.81%)
|
2,129,714 |
| 1 Mar 2023 |
GBX |
3,136.5 |
3,153 |
3,113 |
3,129.5 |
3,129.5 |
-14 (-0.45%)
|
3,362,872 |
| 28 Feb 2023 |
GBX |
3,191 |
3,204.95 |
3,136.5 |
3,143.5 |
3,143.5 |
-69.5 (-2.16%)
|
4,708,834 |
| 27 Feb 2023 |
GBX |
3,219 |
3,242.5 |
3,195 |
3,213 |
3,213 |
-3.5 (-0.11%)
|
3,517,829 |
| 24 Feb 2023 |
GBX |
3,201.5 |
3,222 |
3,188.5 |
3,216.5 |
3,216.5 |
+32.5 (+1.02%)
|
2,285,152 |
| 23 Feb 2023 |
GBX |
3,176.5 |
3,187.5 |
3,157 |
3,184 |
3,184 |
+14.5 (+0.46%)
|
7,684,815 |
| 22 Feb 2023 |
GBX |
3,161 |
3,173.5 |
3,140 |
3,169.5 |
3,169.5 |
+14.5 (+0.46%)
|
1,684,164 |
| 21 Feb 2023 |
GBX |
3,173.5 |
3,182 |
3,148.5 |
3,155 |
3,155 |
-11 (-0.35%)
|
3,950,822 |
| 20 Feb 2023 |
GBX |
3,168.5 |
3,180.205 |
3,157.5 |
3,166 |
3,166 |
+4 (+0.13%)
|
1,066,862 |
| 17 Feb 2023 |
GBX |
3,142 |
3,162 |
3,127 |
3,162 |
3,162 |
+34 (+1.09%)
|
5,299,814 |
| 16 Feb 2023 |
GBX |
3,146.5 |
3,160.5 |
3,118 |
3,128 |
3,128 |
-21.5 (-0.68%)
|
3,736,163 |
| 15 Feb 2023 |
GBX |
3,116 |
3,166.5 |
3,113.5 |
3,149.5 |
3,149.5 |
+38.5 (+1.24%)
|
4,636,854 |
| 14 Feb 2023 |
GBX |
3,115.5 |
3,134 |
3,099.5 |
3,111 |
3,111 |
+9.5 (+0.31%)
|
2,463,327 |
| 13 Feb 2023 |
GBX |
3,070 |
3,104 |
3,059.5 |
3,101.5 |
3,101.5 |
+56.5 (+1.86%)
|
3,000,318 |
| 10 Feb 2023 |
GBX |
3,055 |
3,075 |
3,030.5 |
3,045 |
3,045 |
+27 (+0.89%)
|
3,801,668 |
| 9 Feb 2023 |
GBX |
2,998 |
3,027.5 |
2,893 |
3,018 |
3,018 |
-73 (-2.36%)
|
10,115,500 |
| 8 Feb 2023 |
GBX |
3,096.5 |
3,126 |
3,076.5 |
3,091 |
3,091 |
-11 (-0.35%)
|
4,697,140 |
| 7 Feb 2023 |
GBX |
3,102 |
3,118 |
3,075.5 |
3,102 |
3,102 |
-10 (-0.32%)
|
2,540,650 |
