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 |
1 Sep 2023 |
GBX |
2,635 |
2,639.5 |
2,606 |
2,608 |
2,608 |
-14.5 (-0.55%)
|
1,962,446 |
31 Aug 2023 |
GBX |
2,632.5 |
2,649.5 |
2,616 |
2,622.5 |
2,622.5 |
-4 (-0.15%)
|
4,077,565 |
30 Aug 2023 |
GBX |
2,620.5 |
2,637.56 |
2,617 |
2,626.5 |
2,626.5 |
+15.5 (+0.59%)
|
1,491,774 |
29 Aug 2023 |
GBX |
2,580.5 |
2,637 |
2,580.5 |
2,611 |
2,611 |
+22 (+0.85%)
|
2,429,385 |
25 Aug 2023 |
GBX |
2,584.5 |
2,602 |
2,579 |
2,589 |
2,589 |
+12 (+0.47%)
|
1,380,060 |
24 Aug 2023 |
GBX |
2,567 |
2,585 |
2,556 |
2,577 |
2,577 |
+27 (+1.06%)
|
2,408,511 |
23 Aug 2023 |
GBX |
2,534 |
2,567.5 |
2,534 |
2,550 |
2,550 |
+16 (+0.63%)
|
2,271,800 |
22 Aug 2023 |
GBX |
2,518 |
2,540.5 |
2,510.5 |
2,534 |
2,534 |
+15 (+0.60%)
|
2,831,247 |
21 Aug 2023 |
GBX |
2,518.5 |
2,548.5 |
2,514.5 |
2,519 |
2,519 |
-6 (-0.24%)
|
3,899,735 |
18 Aug 2023 |
GBX |
2,483.5 |
2,532.5 |
2,483.5 |
2,525 |
2,525 |
+38 (+1.53%)
|
4,410,101 |
17 Aug 2023 |
GBX |
2,480 |
2,489 |
2,471 |
2,487 |
2,487 |
+2.5 (+0.10%)
|
2,460,006 |
16 Aug 2023 |
GBX |
2,498.5 |
2,510.5 |
2,474.5 |
2,484.5 |
2,484.5 |
-15.5 (-0.62%)
|
2,904,030 |
15 Aug 2023 |
GBX |
2,540 |
2,546 |
2,500 |
2,500 |
2,500 |
-53.5 (-2.10%)
|
2,746,052 |
14 Aug 2023 |
GBX |
2,552 |
2,559 |
2,540.5 |
2,553.5 |
2,553.5 |
+12 (+0.47%)
|
3,542,385 |
11 Aug 2023 |
GBX |
2,584.5 |
2,591 |
2,534.5 |
2,541.5 |
2,541.5 |
-53 (-2.04%)
|
3,941,580 |
10 Aug 2023 |
GBX |
2,570.5 |
2,594.5 |
2,570.5 |
2,594.5 |
2,594.5 |
+21.5 (+0.84%)
|
2,769,915 |
9 Aug 2023 |
GBX |
2,559 |
2,584 |
2,551.5 |
2,573 |
2,573 |
+29 (+1.14%)
|
4,836,393 |
8 Aug 2023 |
GBX |
2,549.5 |
2,575.5 |
2,542.5 |
2,544 |
2,544 |
-12.5 (-0.49%)
|
6,359,190 |
7 Aug 2023 |
GBX |
2,552 |
2,561.5 |
2,535.5 |
2,556.5 |
2,556.5 |
-5.5 (-0.21%)
|
1,784,127 |
4 Aug 2023 |
GBX |
2,570.5 |
2,579.5 |
2,542 |
2,562 |
2,562 |
-15 (-0.58%)
|
2,240,898 |
3 Aug 2023 |
GBX |
2,588 |
2,598 |
2,547.5 |
2,577 |
2,577 |
-16 (-0.62%)
|
10,492,330 |
2 Aug 2023 |
GBX |
2,595.5 |
2,603.5 |
2,556 |
2,593 |
2,593 |
-19.5 (-0.75%)
|
3,674,371 |
1 Aug 2023 |
GBX |
2,616.5 |
2,628.5 |
2,604 |
2,612.5 |
2,612.5 |
-3 (-0.11%)
|
1,524,767 |
31 Jul 2023 |
GBX |
2,644 |
2,649.5 |
2,610.5 |
2,615.5 |
2,615.5 |
-31 (-1.17%)
|
3,010,146 |
28 Jul 2023 |
GBX |
2,647.5 |
2,673.5 |
2,638.5 |
2,646.5 |
2,646.5 |
+5.5 (+0.21%)
|
13,358,450 |
27 Jul 2023 |
GBX |
2,620 |
2,659 |
2,603 |
2,641 |
2,641 |
+8.5 (+0.32%)
|
2,699,232 |
26 Jul 2023 |
GBX |
2,691.5 |
2,723.5 |
2,622 |
2,632.5 |
2,632.5 |
-1.5 (-0.06%)
|
2,384,744 |
25 Jul 2023 |
GBX |
2,648.5 |
2,657 |
2,622.5 |
2,634 |
2,634 |
-21 (-0.79%)
|
3,366,657 |
24 Jul 2023 |
GBX |
2,648 |
2,664 |
2,631 |
2,655 |
2,655 |
+5 (+0.19%)
|
3,013,608 |
21 Jul 2023 |
GBX |
2,676 |
2,689.5 |
2,638.5 |
2,650 |
2,650 |
-14 (-0.53%)
|
2,533,173 |