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 |
| 9 Apr 2024 |
GBX |
2,332 |
2,342 |
2,316 |
2,318 |
2,318 |
-14 (-0.60%)
|
17,350,529 |
| 8 Apr 2024 |
GBX |
2,330 |
2,343 |
2,317 |
2,332 |
2,332 |
+3 (+0.13%)
|
6,457,363 |
| 5 Apr 2024 |
GBX |
2,335 |
2,351 |
2,324 |
2,329 |
2,329 |
-27 (-1.15%)
|
15,122,460 |
| 4 Apr 2024 |
GBX |
2,373 |
2,377.36 |
2,348 |
2,356 |
2,356 |
-20 (-0.84%)
|
5,821,846 |
| 3 Apr 2024 |
GBX |
2,391 |
2,402.794 |
2,371.5 |
2,376 |
2,376 |
-28 (-1.16%)
|
11,090,960 |
| 2 Apr 2024 |
GBX |
2,412 |
2,432 |
2,404 |
2,404 |
2,404 |
-2 (-0.08%)
|
5,179,073 |
| 28 Mar 2024 |
GBX |
2,386.5 |
2,412 |
2,384.5 |
2,406 |
2,406 |
+17 (+0.71%)
|
2,905,137 |
| 27 Mar 2024 |
GBX |
2,365 |
2,391.5 |
2,349 |
2,389 |
2,389 |
+23 (+0.97%)
|
8,579,397 |
| 26 Mar 2024 |
GBX |
2,369.5 |
2,375 |
2,355 |
2,366 |
2,366 |
-9.5 (-0.40%)
|
16,497,910 |
| 25 Mar 2024 |
GBX |
2,366 |
2,383 |
2,342 |
2,375.5 |
2,375.5 |
-0.5 (-0.02%)
|
6,941,063 |
| 22 Mar 2024 |
GBX |
2,369 |
2,390.5 |
2,366.5 |
2,376 |
2,376 |
+14 (+0.59%)
|
4,919,211 |
| 21 Mar 2024 |
GBX |
2,358.5 |
2,373 |
2,341.6399 |
2,362 |
2,362 |
-32.5 (-1.36%)
|
5,092,338 |
| 20 Mar 2024 |
GBX |
2,412.5 |
2,416 |
2,365 |
2,394.5 |
2,394.5 |
-17.5 (-0.73%)
|
11,036,138 |
| 19 Mar 2024 |
GBX |
2,420 |
2,436 |
2,392.5 |
2,412 |
2,412 |
+13 (+0.54%)
|
6,008,554 |
| 18 Mar 2024 |
GBX |
2,365.5 |
2,404.5 |
2,353 |
2,399 |
2,399 |
+58.5 (+2.50%)
|
10,741,231 |
| 15 Mar 2024 |
GBX |
2,377 |
2,385.8999 |
2,340.5 |
2,340.5 |
2,340.5 |
-40 (-1.68%)
|
40,520,113 |
| 14 Mar 2024 |
GBX |
2,386.5 |
2,403 |
2,371 |
2,380.5 |
2,380.5 |
-15 (-0.63%)
|
3,650,538 |
| 13 Mar 2024 |
GBX |
2,370 |
2,404 |
2,367.5 |
2,395.5 |
2,395.5 |
+29 (+1.23%)
|
7,604,043 |
| 12 Mar 2024 |
GBX |
2,347 |
2,400.5 |
2,340 |
2,366.5 |
2,366.5 |
+47.5 (+2.05%)
|
10,271,710 |
| 11 Mar 2024 |
GBX |
2,297 |
2,344.5 |
2,268.169 |
2,319 |
2,319 |
+32.5 (+1.42%)
|
5,707,151 |
| 8 Mar 2024 |
GBX |
2,288 |
2,293.5 |
2,273 |
2,286.5 |
2,286.5 |
-2.5 (-0.11%)
|
3,685,121 |
| 7 Mar 2024 |
GBX |
2,299.5 |
2,300.5 |
2,278 |
2,289 |
2,289 |
-12.5 (-0.54%)
|
4,386,639 |
| 6 Mar 2024 |
GBX |
2,306 |
2,318.5 |
2,279.5 |
2,301.5 |
2,301.5 |
-2 (-0.09%)
|
7,243,617 |
| 5 Mar 2024 |
GBX |
2,291.5 |
2,314 |
2,279 |
2,303.5 |
2,303.5 |
+9.5 (+0.41%)
|
5,085,628 |
| 4 Mar 2024 |
GBX |
2,326.5 |
2,332 |
2,281.498 |
2,294 |
2,294 |
-40.5 (-1.73%)
|
4,650,106 |
| 1 Mar 2024 |
GBX |
2,352.5 |
2,370.5 |
2,330.5 |
2,334.5 |
2,334.5 |
-10.5 (-0.45%)
|
3,459,310 |
| 29 Feb 2024 |
GBX |
2,350 |
2,363 |
2,333.5 |
2,345 |
2,345 |
+11.5 (+0.49%)
|
16,021,178 |
| 28 Feb 2024 |
GBX |
2,370 |
2,372.5 |
2,329.5 |
2,333.5 |
2,333.5 |
-30.5 (-1.29%)
|
5,003,338 |
| 27 Feb 2024 |
GBX |
2,366.5 |
2,380 |
2,351 |
2,364 |
2,364 |
-7.5 (-0.32%)
|
4,357,661 |
| 26 Feb 2024 |
GBX |
2,387 |
2,394.64 |
2,366 |
2,371.5 |
2,371.5 |
-16.5 (-0.69%)
|
5,496,798 |
