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 |
| 21 Dec 2022 |
GBX |
3,310.5 |
3,361.5 |
3,296 |
3,353.5 |
3,353.5 |
+39 (+1.18%)
|
2,272,014 |
| 20 Dec 2022 |
GBX |
3,316.5 |
3,323 |
3,288 |
3,314.5 |
3,314.5 |
-17.5 (-0.53%)
|
2,519,400 |
| 19 Dec 2022 |
GBX |
3,307 |
3,347.5 |
3,296.5 |
3,332 |
3,332 |
+38.5 (+1.17%)
|
1,998,508 |
| 16 Dec 2022 |
GBX |
3,296 |
3,312 |
3,231.5 |
3,293.5 |
3,293.5 |
+8.5 (+0.26%)
|
6,350,506 |
| 15 Dec 2022 |
GBX |
3,283.5 |
3,297 |
3,263 |
3,285 |
3,285 |
+17 (+0.52%)
|
3,459,124 |
| 14 Dec 2022 |
GBX |
3,243 |
3,292.73 |
3,242 |
3,268 |
3,268 |
+15.5 (+0.48%)
|
2,566,141 |
| 13 Dec 2022 |
GBX |
3,290.5 |
3,308.892 |
3,230.5 |
3,252.5 |
3,252.5 |
-55 (-1.66%)
|
4,719,004 |
| 12 Dec 2022 |
GBX |
3,331 |
3,338.5 |
3,300.6 |
3,307.5 |
3,307.5 |
-8.5 (-0.26%)
|
3,691,003 |
| 9 Dec 2022 |
GBX |
3,308.5 |
3,334 |
3,279.5 |
3,316 |
3,316 |
+11 (+0.33%)
|
3,981,979 |
| 8 Dec 2022 |
GBX |
3,400 |
3,410.5 |
3,283.5 |
3,305 |
3,305 |
-105.5 (-3.09%)
|
4,184,395 |
| 7 Dec 2022 |
GBX |
3,418 |
3,451.5 |
3,410 |
3,410.5 |
3,410.5 |
-8.5 (-0.25%)
|
2,578,082 |
| 6 Dec 2022 |
GBX |
3,448.5 |
3,453 |
3,417 |
3,419 |
3,419 |
-11.5 (-0.34%)
|
2,601,635 |
| 5 Dec 2022 |
GBX |
3,423.5 |
3,434.5 |
3,399.735 |
3,430.5 |
3,430.5 |
+22.5 (+0.66%)
|
3,230,490 |
| 2 Dec 2022 |
GBX |
3,379 |
3,429 |
3,371.5 |
3,408 |
3,408 |
+17 (+0.50%)
|
2,391,796 |
| 1 Dec 2022 |
GBX |
3,403.5 |
3,424 |
3,361.5 |
3,391 |
3,391 |
0.0 (0.0%)
|
2,495,448 |
| 30 Nov 2022 |
GBX |
3,364.5 |
3,407 |
3,355.5 |
3,391 |
3,391 |
+40.5 (+1.21%)
|
5,870,577 |
| 29 Nov 2022 |
GBX |
3,368 |
3,374.5 |
3,346 |
3,350.5 |
3,350.5 |
-7.5 (-0.22%)
|
2,247,233 |
| 28 Nov 2022 |
GBX |
3,279 |
3,367.5 |
3,261.5 |
3,358 |
3,358 |
+2.5 (+0.07%)
|
1,914,197 |
| 25 Nov 2022 |
GBX |
3,333 |
3,364.5 |
3,330.998 |
3,355.5 |
3,355.5 |
+28 (+0.84%)
|
2,941,652 |
| 24 Nov 2022 |
GBX |
3,350.5 |
3,354.66 |
3,325.5 |
3,327.5 |
3,327.5 |
-26 (-0.78%)
|
1,214,004 |
| 23 Nov 2022 |
GBX |
3,351.5 |
3,380.5 |
3,337 |
3,353.5 |
3,353.5 |
+8 (+0.24%)
|
1,346,717 |
| 22 Nov 2022 |
GBX |
3,348 |
3,352 |
3,326 |
3,345.5 |
3,345.5 |
-4 (-0.12%)
|
1,993,046 |
| 21 Nov 2022 |
GBX |
3,305.5 |
3,359.5 |
3,295.5 |
3,349.5 |
3,349.5 |
+38.5 (+1.16%)
|
1,333,204 |
| 18 Nov 2022 |
GBX |
3,305 |
3,329.5 |
3,291 |
3,311 |
3,311 |
+24 (+0.73%)
|
2,416,643 |
| 17 Nov 2022 |
GBX |
3,273.5 |
3,297.5 |
3,242.5 |
3,287 |
3,287 |
+30.5 (+0.94%)
|
1,866,701 |
| 16 Nov 2022 |
GBX |
3,230 |
3,274 |
3,230 |
3,256.5 |
3,256.5 |
+28 (+0.87%)
|
2,747,023 |
| 15 Nov 2022 |
GBX |
3,240 |
3,298 |
3,217.8 |
3,228.5 |
3,228.5 |
-27 (-0.83%)
|
2,603,133 |
| 14 Nov 2022 |
GBX |
3,222.5 |
3,293.5 |
3,207 |
3,255.5 |
3,255.5 |
+68.5 (+2.15%)
|
4,835,482 |
| 11 Nov 2022 |
GBX |
3,287.5 |
3,290 |
3,163.5 |
3,187 |
3,187 |
-129.5 (-3.90%)
|
4,678,914 |
| 10 Nov 2022 |
GBX |
3,376.5 |
3,411.5 |
3,303 |
3,316.5 |
3,316.5 |
-76 (-2.24%)
|
4,026,399 |
