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 |
| 19 Feb 2024 |
GBX |
2,374.5 |
2,399 |
2,369.5 |
2,369.5 |
2,369.5 |
-44 (-1.82%)
|
10,649,350 |
| 16 Feb 2024 |
GBX |
2,425 |
2,431.5 |
2,389.5 |
2,413.5 |
2,413.5 |
-8.5 (-0.35%)
|
3,845,246 |
| 15 Feb 2024 |
GBX |
2,392.5 |
2,431.5 |
2,390.5 |
2,422 |
2,422 |
+23 (+0.96%)
|
3,863,298 |
| 14 Feb 2024 |
GBX |
2,404.5 |
2,420 |
2,394.5 |
2,399 |
2,399 |
-9.5 (-0.39%)
|
9,844,921 |
| 13 Feb 2024 |
GBX |
2,434 |
2,445 |
2,399.5 |
2,408.5 |
2,408.5 |
-26.5 (-1.09%)
|
3,379,388 |
| 12 Feb 2024 |
GBX |
2,419.5 |
2,441.5 |
2,401.5 |
2,435 |
2,435 |
+14 (+0.58%)
|
4,617,580 |
| 9 Feb 2024 |
GBX |
2,454.5 |
2,470 |
2,410.1211 |
2,421 |
2,421 |
-63 (-2.54%)
|
4,401,503 |
| 8 Feb 2024 |
GBX |
2,428.5 |
2,499.21 |
2,412 |
2,484 |
2,484 |
+165 (+7.12%)
|
8,876,516 |
| 7 Feb 2024 |
GBX |
2,356 |
2,357.95 |
2,319 |
2,319 |
2,319 |
-43 (-1.82%)
|
4,883,519 |
| 6 Feb 2024 |
GBX |
2,365 |
2,377.5 |
2,354 |
2,362 |
2,362 |
-16 (-0.67%)
|
2,923,332 |
| 5 Feb 2024 |
GBX |
2,367 |
2,395.5 |
2,360.5 |
2,378 |
2,378 |
+13 (+0.55%)
|
4,673,529 |
| 2 Feb 2024 |
GBX |
2,373.5 |
2,381.5 |
2,350.5 |
2,365 |
2,365 |
+25.5 (+1.09%)
|
4,018,080 |
| 1 Feb 2024 |
GBX |
2,332.5 |
2,356.5 |
2,320.5 |
2,339.5 |
2,339.5 |
+1 (+0.04%)
|
3,311,431 |
| 31 Jan 2024 |
GBX |
2,367 |
2,372.5 |
2,338.301 |
2,338.5 |
2,338.5 |
-13.5 (-0.57%)
|
5,780,559 |
| 30 Jan 2024 |
GBX |
2,358.5 |
2,365.5 |
2,344 |
2,352 |
2,352 |
-3 (-0.13%)
|
3,268,265 |
| 29 Jan 2024 |
GBX |
2,330.5 |
2,381 |
2,320.5 |
2,355 |
2,355 |
+22 (+0.94%)
|
6,163,864 |
| 26 Jan 2024 |
GBX |
2,301.5 |
2,337.5 |
2,301.5 |
2,333 |
2,333 |
+40.5 (+1.77%)
|
4,514,759 |
| 25 Jan 2024 |
GBX |
2,302 |
2,306.5 |
2,286 |
2,292.5 |
2,292.5 |
-21 (-0.91%)
|
2,749,018 |
| 24 Jan 2024 |
GBX |
2,300 |
2,322 |
2,299 |
2,313.5 |
2,313.5 |
+18.5 (+0.81%)
|
3,441,537 |
| 23 Jan 2024 |
GBX |
2,321 |
2,339 |
2,288 |
2,295 |
2,295 |
-39.5 (-1.69%)
|
3,214,092 |
| 22 Jan 2024 |
GBX |
2,314 |
2,347 |
2,309 |
2,334.5 |
2,334.5 |
+27 (+1.17%)
|
5,094,860 |
| 19 Jan 2024 |
GBX |
2,304.5 |
2,330.5 |
2,296.5 |
2,307.5 |
2,307.5 |
+18.5 (+0.81%)
|
3,513,310 |
| 18 Jan 2024 |
GBX |
2,318.5 |
2,318.5 |
2,288 |
2,289 |
2,289 |
-30.5 (-1.31%)
|
3,353,585 |
| 17 Jan 2024 |
GBX |
2,318.5 |
2,336 |
2,312.5 |
2,319.5 |
2,319.5 |
-29.5 (-1.26%)
|
3,635,857 |
| 16 Jan 2024 |
GBX |
2,335.5 |
2,355.5 |
2,328 |
2,349 |
2,349 |
-1 (-0.04%)
|
4,098,676 |
| 15 Jan 2024 |
GBX |
2,349.5 |
2,357 |
2,339 |
2,350 |
2,350 |
+2 (+0.09%)
|
2,232,515 |
| 12 Jan 2024 |
GBX |
2,359 |
2,373.2271 |
2,348 |
2,348 |
2,348 |
-1.5 (-0.06%)
|
3,442,806 |
| 11 Jan 2024 |
GBX |
2,361.5 |
2,378.5 |
2,341.5 |
2,349.5 |
2,349.5 |
-3 (-0.13%)
|
7,996,311 |
| 10 Jan 2024 |
GBX |
2,374 |
2,377 |
2,352.5 |
2,352.5 |
2,352.5 |
-20.5 (-0.86%)
|
2,921,852 |
| 9 Jan 2024 |
GBX |
2,379.5 |
2,387.5 |
2,371 |
2,373 |
2,373 |
+2 (+0.08%)
|
7,642,638 |
