British American Tobacco PLC
Sector:
Consumer Staples,
Industry:
Tobacco
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Nov 2023 |
GBX |
2,531 |
2,557.5 |
2,514 |
2,555 |
2,555 |
+28.5 (+1.13%)
|
2,012,166 |
| 21 Nov 2023 |
GBX |
2,521.5 |
2,540 |
2,503.5 |
2,526.5 |
2,526.5 |
+1.5 (+0.06%)
|
1,243,044 |
| 20 Nov 2023 |
GBX |
2,524 |
2,543.5 |
2,507 |
2,525 |
2,525 |
+3.5 (+0.14%)
|
1,873,967 |
| 17 Nov 2023 |
GBX |
2,515.5 |
2,531 |
2,485.5 |
2,521.5 |
2,521.5 |
+22.5 (+0.90%)
|
2,786,130 |
| 16 Nov 2023 |
GBX |
2,528 |
2,538.5 |
2,497.5 |
2,499 |
2,499 |
-19 (-0.75%)
|
3,631,401 |
| 15 Nov 2023 |
GBX |
2,540.5 |
2,562 |
2,508.5 |
2,518 |
2,518 |
-2 (-0.08%)
|
3,114,975 |
| 14 Nov 2023 |
GBX |
2,536.5 |
2,555 |
2,497 |
2,520 |
2,520 |
-22.5 (-0.88%)
|
1,813,829 |
| 13 Nov 2023 |
GBX |
2,498 |
2,542.5 |
2,489.602 |
2,542.5 |
2,542.5 |
+65.5 (+2.64%)
|
6,330,695 |
| 10 Nov 2023 |
GBX |
2,529 |
2,544 |
2,457 |
2,477 |
2,477 |
-56.5 (-2.23%)
|
6,644,204 |
| 9 Nov 2023 |
GBX |
2,530 |
2,537 |
2,520.5 |
2,533.5 |
2,533.5 |
+7 (+0.28%)
|
6,265,020 |
| 8 Nov 2023 |
GBX |
2,523.5 |
2,542 |
2,518 |
2,526.5 |
2,526.5 |
+4.5 (+0.18%)
|
5,115,085 |
| 7 Nov 2023 |
GBX |
2,516.5 |
2,548 |
2,496.5 |
2,522 |
2,522 |
+8.5 (+0.34%)
|
3,182,323 |
| 6 Nov 2023 |
GBX |
2,501.5 |
2,535.5 |
2,483 |
2,513.5 |
2,513.5 |
-13 (-0.51%)
|
2,340,224 |
| 3 Nov 2023 |
GBX |
2,514.5 |
2,534.5 |
2,490.5 |
2,526.5 |
2,526.5 |
+15.5 (+0.62%)
|
2,687,380 |
| 2 Nov 2023 |
GBX |
2,490 |
2,511 |
2,461.5 |
2,511 |
2,511 |
+36 (+1.45%)
|
5,309,211 |
| 1 Nov 2023 |
GBX |
2,471 |
2,501 |
2,436.5 |
2,475 |
2,475 |
+21 (+0.86%)
|
2,295,965 |
| 31 Oct 2023 |
GBX |
2,457 |
2,471 |
2,436.5 |
2,454 |
2,454 |
+4.5 (+0.18%)
|
3,338,928 |
| 30 Oct 2023 |
GBX |
2,414 |
2,461 |
2,414 |
2,449.5 |
2,449.5 |
+46.5 (+1.94%)
|
14,738,750 |
| 27 Oct 2023 |
GBX |
2,435 |
2,449.5 |
2,403 |
2,403 |
2,403 |
-55 (-2.24%)
|
2,796,040 |
| 26 Oct 2023 |
GBX |
2,468.5 |
2,482.5 |
2,447.5 |
2,458 |
2,458 |
-5 (-0.20%)
|
2,066,072 |
| 25 Oct 2023 |
GBX |
2,448 |
2,466 |
2,442 |
2,463 |
2,463 |
+20.5 (+0.84%)
|
4,041,462 |
| 24 Oct 2023 |
GBX |
2,434.5 |
2,462.5 |
2,418.5 |
2,442.5 |
2,442.5 |
-6.5 (-0.27%)
|
2,075,285 |
| 23 Oct 2023 |
GBX |
2,455 |
2,466.5 |
2,437.5 |
2,449 |
2,449 |
-6 (-0.24%)
|
1,814,777 |
| 20 Oct 2023 |
GBX |
2,474 |
2,477.5 |
2,434.57 |
2,455 |
2,455 |
-33 (-1.33%)
|
3,400,440 |
| 19 Oct 2023 |
GBX |
2,485 |
2,497.5 |
2,465.5 |
2,488 |
2,488 |
-18.5 (-0.74%)
|
2,188,879 |
| 18 Oct 2023 |
GBX |
2,491 |
2,520.5 |
2,476 |
2,506.5 |
2,506.5 |
+15 (+0.60%)
|
5,145,168 |
| 17 Oct 2023 |
GBX |
2,488.5 |
2,503.5 |
2,473 |
2,491.5 |
2,491.5 |
+5.5 (+0.22%)
|
3,819,936 |
| 16 Oct 2023 |
GBX |
2,456.5 |
2,493.5 |
2,447 |
2,486 |
2,486 |
+39 (+1.59%)
|
2,353,247 |
| 13 Oct 2023 |
GBX |
2,495.5 |
2,556 |
2,432 |
2,447 |
2,447 |
-90 (-3.55%)
|
5,760,800 |
| 12 Oct 2023 |
GBX |
2,557 |
2,571 |
2,525 |
2,537 |
2,537 |
-5.5 (-0.22%)
|
2,717,814 |
