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 |
| 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 |
| 20 Jul 2023 |
GBX |
2,624 |
2,672.5 |
2,619.5 |
2,664 |
2,664 |
+52 (+1.99%)
|
4,410,860 |
| 19 Jul 2023 |
GBX |
2,569 |
2,620 |
2,563 |
2,612 |
2,612 |
+61.5 (+2.41%)
|
2,765,698 |
| 18 Jul 2023 |
GBX |
2,514.5 |
2,550.5 |
2,511 |
2,550.5 |
2,550.5 |
+28 (+1.11%)
|
2,828,117 |
| 17 Jul 2023 |
GBX |
2,529.5 |
2,540 |
2,518.5 |
2,522.5 |
2,522.5 |
-1.5 (-0.06%)
|
2,823,338 |
| 14 Jul 2023 |
GBX |
2,520 |
2,552.5 |
2,518.5 |
2,524 |
2,524 |
+1 (+0.04%)
|
3,158,877 |
| 13 Jul 2023 |
GBX |
2,543 |
2,558.996 |
2,523 |
2,523 |
2,523 |
-68 (-2.62%)
|
5,818,057 |
| 12 Jul 2023 |
GBX |
2,568.5 |
2,596.5 |
2,562.5 |
2,591 |
2,591 |
+40.5 (+1.59%)
|
5,871,947 |
| 11 Jul 2023 |
GBX |
2,555.5 |
2,561 |
2,543.499 |
2,550.5 |
2,550.5 |
-10 (-0.39%)
|
4,681,644 |
| 10 Jul 2023 |
GBX |
2,571.5 |
2,592.5 |
2,560.5 |
2,560.5 |
2,560.5 |
-13.5 (-0.52%)
|
3,189,790 |
| 7 Jul 2023 |
GBX |
2,576 |
2,582.5 |
2,561 |
2,574 |
2,574 |
-14 (-0.54%)
|
2,810,947 |
| 6 Jul 2023 |
GBX |
2,618.5 |
2,618.5 |
2,578.5 |
2,588 |
2,588 |
-33.5 (-1.28%)
|
4,019,955 |
| 5 Jul 2023 |
GBX |
2,639 |
2,648.5 |
2,614.5 |
2,621.5 |
2,621.5 |
-27.5 (-1.04%)
|
2,590,113 |
| 4 Jul 2023 |
GBX |
2,658.5 |
2,666.5 |
2,645 |
2,649 |
2,649 |
+3.5 (+0.13%)
|
1,494,533 |
| 3 Jul 2023 |
GBX |
2,615 |
2,655.173 |
2,611.5 |
2,645.5 |
2,645.5 |
+37.5 (+1.44%)
|
3,478,272 |
| 30 Jun 2023 |
GBX |
2,609 |
2,623.5 |
2,600.5 |
2,608 |
2,608 |
+6 (+0.23%)
|
2,992,642 |
| 29 Jun 2023 |
GBX |
2,598 |
2,608 |
2,574.55 |
2,602 |
2,602 |
+2.5 (+0.10%)
|
2,431,566 |
| 28 Jun 2023 |
GBX |
2,595.5 |
2,621 |
2,591.5 |
2,599.5 |
2,599.5 |
-3.5 (-0.13%)
|
2,540,963 |
| 27 Jun 2023 |
GBX |
2,641 |
2,644 |
2,592.5 |
2,603 |
2,603 |
-11 (-0.42%)
|
2,315,438 |
| 26 Jun 2023 |
GBX |
2,630 |
2,633.58 |
2,603 |
2,614 |
2,614 |
-11 (-0.42%)
|
2,277,562 |
| 23 Jun 2023 |
GBX |
2,597 |
2,646.5 |
2,590 |
2,625 |
2,625 |
+35.5 (+1.37%)
|
3,342,625 |
| 22 Jun 2023 |
GBX |
2,574.5 |
2,604.5 |
2,567 |
2,589.5 |
2,589.5 |
-7 (-0.27%)
|
3,376,391 |
| 21 Jun 2023 |
GBX |
2,553 |
2,603.5 |
2,550.5 |
2,596.5 |
2,596.5 |
+26.5 (+1.03%)
|
3,917,407 |
| 20 Jun 2023 |
GBX |
2,576.5 |
2,602 |
2,570 |
2,570 |
2,570 |
-0.5 (-0.02%)
|
2,927,439 |
| 19 Jun 2023 |
GBX |
2,578 |
2,595.5 |
2,557 |
2,570.5 |
2,570.5 |
-10 (-0.39%)
|
1,917,295 |
| 16 Jun 2023 |
GBX |
2,577 |
2,598.5 |
2,558.5 |
2,580.5 |
2,580.5 |
+2 (+0.08%)
|
11,716,930 |
| 15 Jun 2023 |
GBX |
2,575 |
2,606.5 |
2,562 |
2,578.5 |
2,578.5 |
+8.5 (+0.33%)
|
3,116,777 |
| 14 Jun 2023 |
GBX |
2,575 |
2,613.5 |
2,566 |
2,570 |
2,570 |
-7.5 (-0.29%)
|
4,250,247 |
