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 |
| 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 |
| 11 Oct 2023 |
GBX |
2,532.5 |
2,554.5 |
2,520.5 |
2,542.5 |
2,542.5 |
+2 (+0.08%)
|
2,964,761 |
| 10 Oct 2023 |
GBX |
2,526 |
2,551 |
2,492.5 |
2,540.5 |
2,540.5 |
+34.5 (+1.38%)
|
2,231,551 |
| 9 Oct 2023 |
GBX |
2,484 |
2,521.04 |
2,475.5 |
2,506 |
2,506 |
+23 (+0.93%)
|
1,963,163 |
| 6 Oct 2023 |
GBX |
2,513.5 |
2,530.5 |
2,456.5 |
2,483 |
2,483 |
-25.5 (-1.02%)
|
3,846,411 |
| 5 Oct 2023 |
GBX |
2,470 |
2,525.75 |
2,467 |
2,508.5 |
2,508.5 |
+45 (+1.83%)
|
5,559,231 |
| 4 Oct 2023 |
GBX |
2,505 |
2,519 |
2,458.411 |
2,463.5 |
2,463.5 |
-43.5 (-1.74%)
|
5,294,088 |
| 3 Oct 2023 |
GBX |
2,535 |
2,539.5 |
2,503 |
2,507 |
2,507 |
-24 (-0.95%)
|
3,337,754 |
| 2 Oct 2023 |
GBX |
2,577 |
2,595.5 |
2,526.5 |
2,531 |
2,531 |
-46 (-1.79%)
|
5,033,362 |
| 29 Sep 2023 |
GBX |
2,578 |
2,591.5 |
2,566 |
2,577 |
2,577 |
+6.5 (+0.25%)
|
3,458,169 |
| 28 Sep 2023 |
GBX |
2,572 |
2,624.5 |
2,526.5 |
2,570.5 |
2,570.5 |
-54 (-2.06%)
|
4,796,112 |
| 27 Sep 2023 |
GBX |
2,638 |
2,653.5 |
2,620 |
2,624.5 |
2,624.5 |
-22 (-0.83%)
|
4,949,088 |
| 26 Sep 2023 |
GBX |
2,619 |
2,657.5 |
2,614.5 |
2,646.5 |
2,646.5 |
+24.5 (+0.93%)
|
2,296,304 |
| 25 Sep 2023 |
GBX |
2,710.5 |
2,724.38 |
2,611.5 |
2,622 |
2,622 |
-88 (-3.25%)
|
4,321,427 |
| 22 Sep 2023 |
GBX |
2,710 |
2,738.5 |
2,694 |
2,710 |
2,710 |
-15.5 (-0.57%)
|
3,868,934 |
| 21 Sep 2023 |
GBX |
2,733 |
2,742 |
2,713 |
2,725.5 |
2,725.5 |
-9.5 (-0.35%)
|
2,485,449 |
| 20 Sep 2023 |
GBX |
2,725.5 |
2,738.5 |
2,715 |
2,735 |
2,735 |
+15 (+0.55%)
|
1,950,306 |
| 19 Sep 2023 |
GBX |
2,708 |
2,733 |
2,706.237 |
2,720 |
2,720 |
+22 (+0.82%)
|
2,243,148 |
| 18 Sep 2023 |
GBX |
2,698 |
2,724.5 |
2,679.5 |
2,698 |
2,698 |
-4 (-0.15%)
|
1,566,364 |
| 15 Sep 2023 |
GBX |
2,714 |
2,729.5 |
2,698.5 |
2,702 |
2,702 |
-5.5 (-0.20%)
|
8,368,838 |
| 14 Sep 2023 |
GBX |
2,672 |
2,714 |
2,662 |
2,707.5 |
2,707.5 |
+34 (+1.27%)
|
3,134,544 |
| 13 Sep 2023 |
GBX |
2,662 |
2,682 |
2,657 |
2,673.5 |
2,673.5 |
+3.5 (+0.13%)
|
2,078,102 |
| 12 Sep 2023 |
GBX |
2,647 |
2,687.169 |
2,646.49 |
2,670 |
2,670 |
+31.5 (+1.19%)
|
2,535,199 |
| 11 Sep 2023 |
GBX |
2,611.5 |
2,643 |
2,607.385 |
2,638.5 |
2,638.5 |
+46.5 (+1.79%)
|
2,231,388 |
| 8 Sep 2023 |
GBX |
2,585.5 |
2,595 |
2,565.5 |
2,592 |
2,592 |
+10.5 (+0.41%)
|
12,315,310 |
| 7 Sep 2023 |
GBX |
2,573 |
2,597.5 |
2,562 |
2,581.5 |
2,581.5 |
-2 (-0.08%)
|
1,890,775 |
| 6 Sep 2023 |
GBX |
2,578 |
2,591.5 |
2,558.5 |
2,583.5 |
2,583.5 |
-3 (-0.12%)
|
2,423,600 |
| 5 Sep 2023 |
GBX |
2,574.5 |
2,618 |
2,561.5 |
2,586.5 |
2,586.5 |
+5 (+0.19%)
|
4,422,681 |
| 4 Sep 2023 |
GBX |
2,615.5 |
2,621 |
2,574.5 |
2,581.5 |
2,581.5 |
-26.5 (-1.02%)
|
1,103,302 |
