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 Jun 2024 |
GBX |
2,548 |
2,562 |
2,514 |
2,515 |
2,515 |
-20 (-0.79%)
|
3,126,835 |
| 24 Jun 2024 |
GBX |
2,486 |
2,547 |
2,445 |
2,535 |
2,535 |
+47 (+1.89%)
|
4,057,922 |
| 21 Jun 2024 |
GBX |
2,465 |
2,497 |
2,445 |
2,488 |
2,488 |
+28 (+1.14%)
|
9,550,115 |
| 20 Jun 2024 |
GBX |
2,433 |
2,462 |
2,421 |
2,460 |
2,460 |
+20 (+0.82%)
|
5,190,072 |
| 19 Jun 2024 |
GBX |
2,429 |
2,441 |
2,423 |
2,440 |
2,440 |
+15 (+0.62%)
|
3,212,277 |
| 18 Jun 2024 |
GBX |
2,421 |
2,436.863 |
2,406 |
2,425 |
2,425 |
+16 (+0.66%)
|
3,688,031 |
| 17 Jun 2024 |
GBX |
2,410 |
2,413 |
2,390.311 |
2,409 |
2,409 |
+17 (+0.71%)
|
2,870,033 |
| 14 Jun 2024 |
GBX |
2,385 |
2,398.817 |
2,374 |
2,392 |
2,392 |
+14 (+0.59%)
|
2,678,196 |
| 13 Jun 2024 |
GBX |
2,383 |
2,397 |
2,367.5 |
2,378 |
2,378 |
-3 (-0.13%)
|
2,978,888 |
| 12 Jun 2024 |
GBX |
2,385 |
2,410 |
2,371 |
2,381 |
2,381 |
-7 (-0.29%)
|
10,329,490 |
| 11 Jun 2024 |
GBX |
2,399 |
2,417 |
2,369 |
2,388 |
2,388 |
-14 (-0.58%)
|
6,334,506 |
| 10 Jun 2024 |
GBX |
2,423 |
2,428 |
2,393 |
2,402 |
2,402 |
-35 (-1.44%)
|
3,026,316 |
| 7 Jun 2024 |
GBX |
2,434 |
2,452 |
2,414 |
2,437 |
2,437 |
+3 (+0.12%)
|
2,396,695 |
| 6 Jun 2024 |
GBX |
2,417 |
2,442 |
2,401 |
2,434 |
2,434 |
+7 (+0.29%)
|
4,904,975 |
| 5 Jun 2024 |
GBX |
2,449 |
2,449 |
2,423 |
2,427 |
2,427 |
+5 (+0.21%)
|
4,964,372 |
| 4 Jun 2024 |
GBX |
2,430 |
2,432 |
2,388 |
2,422 |
2,422 |
-13 (-0.53%)
|
7,667,528 |
| 3 Jun 2024 |
GBX |
2,439 |
2,450 |
2,430 |
2,435 |
2,435 |
+20 (+0.83%)
|
6,217,147 |
| 31 May 2024 |
GBX |
2,403 |
2,428 |
2,374 |
2,415 |
2,415 |
+26 (+1.09%)
|
7,423,572 |
| 30 May 2024 |
GBX |
2,351 |
2,392 |
2,336 |
2,389 |
2,389 |
+33 (+1.40%)
|
3,572,246 |
| 29 May 2024 |
GBX |
2,381 |
2,398 |
2,352 |
2,356 |
2,356 |
-25 (-1.05%)
|
3,133,946 |
| 28 May 2024 |
GBX |
2,395 |
2,397 |
2,378 |
2,381 |
2,381 |
-9 (-0.38%)
|
3,860,230 |
| 24 May 2024 |
GBX |
2,400 |
2,418 |
2,390 |
2,390 |
2,390 |
-34 (-1.40%)
|
3,038,195 |
| 23 May 2024 |
GBX |
2,450 |
2,479 |
2,424 |
2,424 |
2,424 |
-40 (-1.62%)
|
10,983,310 |
| 22 May 2024 |
GBX |
2,463 |
2,488 |
2,447 |
2,464 |
2,464 |
-9 (-0.36%)
|
4,349,320 |
| 21 May 2024 |
GBX |
2,462 |
2,491 |
2,447 |
2,473 |
2,473 |
-3 (-0.12%)
|
8,303,523 |
| 20 May 2024 |
GBX |
2,477 |
2,483 |
2,466 |
2,476 |
2,476 |
+1 (+0.04%)
|
4,311,279 |
| 17 May 2024 |
GBX |
2,487 |
2,496 |
2,469 |
2,475 |
2,475 |
-11 (-0.44%)
|
8,293,019 |
| 16 May 2024 |
GBX |
2,464 |
2,493 |
2,448 |
2,486 |
2,486 |
+20 (+0.81%)
|
4,008,299 |
| 15 May 2024 |
GBX |
2,470 |
2,494 |
2,450 |
2,466 |
2,466 |
+1 (+0.04%)
|
5,595,608 |
| 14 May 2024 |
GBX |
2,458 |
2,475 |
2,441 |
2,465 |
2,465 |
+5 (+0.20%)
|
13,880,650 |
