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 |
| 6 Feb 2023 |
GBX |
3,134 |
3,158.5 |
3,103 |
3,112 |
3,112 |
-13.5 (-0.43%)
|
1,853,484 |
| 3 Feb 2023 |
GBX |
3,118.5 |
3,144 |
3,097 |
3,125.5 |
3,125.5 |
+10 (+0.32%)
|
2,133,282 |
| 2 Feb 2023 |
GBX |
3,115.5 |
3,134 |
3,085.5 |
3,115.5 |
3,115.5 |
-1.5 (-0.05%)
|
2,644,076 |
| 1 Feb 2023 |
GBX |
3,113 |
3,142.5 |
3,099.5 |
3,117 |
3,117 |
+21 (+0.68%)
|
2,325,392 |
| 31 Jan 2023 |
GBX |
3,071.5 |
3,122 |
3,046 |
3,096 |
3,096 |
+29 (+0.95%)
|
5,869,608 |
| 30 Jan 2023 |
GBX |
3,028 |
3,067 |
3,012 |
3,067 |
3,067 |
+30.5 (+1.00%)
|
2,860,123 |
| 27 Jan 2023 |
GBX |
3,040.5 |
3,043.5 |
3,029.5 |
3,036.5 |
3,036.5 |
+6.5 (+0.21%)
|
2,683,875 |
| 26 Jan 2023 |
GBX |
3,069 |
3,075 |
3,029 |
3,030 |
3,030 |
-32 (-1.05%)
|
9,084,534 |
| 25 Jan 2023 |
GBX |
3,081 |
3,091.5 |
3,018.5 |
3,062 |
3,062 |
-31.5 (-1.02%)
|
4,933,117 |
| 24 Jan 2023 |
GBX |
3,120.5 |
3,131 |
3,057 |
3,093.5 |
3,093.5 |
-29 (-0.93%)
|
7,508,889 |
| 23 Jan 2023 |
GBX |
3,113.5 |
3,142.5 |
3,108.5 |
3,122.5 |
3,122.5 |
+1 (+0.03%)
|
6,533,213 |
| 20 Jan 2023 |
GBX |
3,106.5 |
3,130 |
3,096 |
3,121.5 |
3,121.5 |
+13.5 (+0.43%)
|
3,776,965 |
| 19 Jan 2023 |
GBX |
3,059.5 |
3,125.5 |
3,042 |
3,108 |
3,108 |
+37.5 (+1.22%)
|
3,547,922 |
| 18 Jan 2023 |
GBX |
3,113 |
3,132.5 |
3,049 |
3,070.5 |
3,070.5 |
-59.5 (-1.90%)
|
4,101,190 |
| 17 Jan 2023 |
GBX |
3,136 |
3,162 |
3,121.5 |
3,130 |
3,130 |
-9 (-0.29%)
|
7,498,672 |
| 16 Jan 2023 |
GBX |
3,135 |
3,152.5 |
3,123.5 |
3,139 |
3,139 |
+15 (+0.48%)
|
2,450,490 |
| 13 Jan 2023 |
GBX |
3,150 |
3,176.5 |
3,107.5 |
3,124 |
3,124 |
-48.5 (-1.53%)
|
8,149,649 |
| 12 Jan 2023 |
GBX |
3,144 |
3,191 |
3,130.5 |
3,172.5 |
3,172.5 |
+44 (+1.41%)
|
3,381,886 |
| 11 Jan 2023 |
GBX |
3,161 |
3,177.5 |
3,076 |
3,128.5 |
3,128.5 |
-25 (-0.79%)
|
5,309,063 |
| 10 Jan 2023 |
GBX |
3,272.5 |
3,287.464 |
3,149 |
3,153.5 |
3,153.5 |
-131 (-3.99%)
|
5,454,202 |
| 9 Jan 2023 |
GBX |
3,341 |
3,341.5 |
3,281.5 |
3,284.5 |
3,284.5 |
-59 (-1.76%)
|
2,621,023 |
| 6 Jan 2023 |
GBX |
3,350.5 |
3,374 |
3,332 |
3,343.5 |
3,343.5 |
+7.5 (+0.22%)
|
3,921,500 |
| 5 Jan 2023 |
GBX |
3,345.5 |
3,360 |
3,322.5 |
3,336 |
3,336 |
-13.5 (-0.40%)
|
6,853,442 |
| 4 Jan 2023 |
GBX |
3,350 |
3,375.5 |
3,332.5 |
3,349.5 |
3,349.5 |
+7 (+0.21%)
|
2,249,632 |
| 3 Jan 2023 |
GBX |
3,295.5 |
3,360.5 |
3,281 |
3,342.5 |
3,342.5 |
+61 (+1.86%)
|
4,172,304 |
| 30 Dec 2022 |
GBX |
3,298 |
3,304 |
3,278 |
3,281.5 |
3,281.5 |
-23 (-0.70%)
|
790,308 |
| 29 Dec 2022 |
GBX |
3,312 |
3,319 |
3,286.5 |
3,304.5 |
3,304.5 |
-28 (-0.84%)
|
1,158,990 |
| 28 Dec 2022 |
GBX |
3,339.5 |
3,359.5 |
3,326.5 |
3,332.5 |
3,332.5 |
+16 (+0.48%)
|
4,681,609 |
| 23 Dec 2022 |
GBX |
3,325 |
3,335 |
3,307 |
3,316.5 |
3,316.5 |
-3 (-0.09%)
|
694,275 |
| 22 Dec 2022 |
GBX |
3,304.5 |
3,349.5 |
3,298 |
3,319.5 |
3,319.5 |
-34 (-1.01%)
|
2,250,779 |
