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 |
24 May 2024 |
GBX |
2,400 |
2,417.9947 |
2,390 |
2,390 |
2,390 |
-34 (-1.40%)
|
2,851,954 |
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 |
13 May 2024 |
GBX |
2,432 |
2,465 |
2,417 |
2,460 |
2,460 |
+27 (+1.11%)
|
2,995,655 |
10 May 2024 |
GBX |
2,409 |
2,447 |
2,386 |
2,433 |
2,433 |
+32 (+1.33%)
|
5,574,236 |
9 May 2024 |
GBX |
2,408 |
2,425 |
2,391 |
2,401 |
2,401 |
-5 (-0.21%)
|
9,954,842 |
8 May 2024 |
GBX |
2,397 |
2,410 |
2,384 |
2,406 |
2,406 |
+19 (+0.80%)
|
4,695,037 |
7 May 2024 |
GBX |
2,366 |
2,402.5 |
2,363 |
2,387 |
2,387 |
+32 (+1.36%)
|
7,443,537 |
3 May 2024 |
GBX |
2,371 |
2,391 |
2,355 |
2,355 |
2,355 |
-16 (-0.67%)
|
4,176,106 |
2 May 2024 |
GBX |
2,358 |
2,377 |
2,334 |
2,371 |
2,371 |
+22 (+0.94%)
|
6,567,590 |
1 May 2024 |
GBX |
2,346 |
2,359 |
2,331 |
2,349 |
2,349 |
-2 (-0.09%)
|
1,802,016 |
30 Apr 2024 |
GBX |
2,348 |
2,365 |
2,312 |
2,351 |
2,351 |
+6 (+0.26%)
|
3,528,372 |
29 Apr 2024 |
GBX |
2,336 |
2,369 |
2,336 |
2,345 |
2,345 |
+19 (+0.82%)
|
4,146,655 |
26 Apr 2024 |
GBX |
2,344 |
2,355 |
2,325 |
2,326 |
2,326 |
-11 (-0.47%)
|
3,107,068 |
25 Apr 2024 |
GBX |
2,348 |
2,359 |
2,323 |
2,337 |
2,337 |
-9 (-0.38%)
|
8,465,160 |
24 Apr 2024 |
GBX |
2,368 |
2,378 |
2,344 |
2,346 |
2,346 |
-14 (-0.59%)
|
4,867,785 |
23 Apr 2024 |
GBX |
2,377 |
2,389 |
2,359 |
2,360 |
2,360 |
0.0 (0.0%)
|
8,443,656 |
22 Apr 2024 |
GBX |
2,349 |
2,365.49 |
2,338 |
2,360 |
2,360 |
+50 (+2.16%)
|
4,672,734 |
19 Apr 2024 |
GBX |
2,301 |
2,316 |
2,280.499 |
2,310 |
2,310 |
+17 (+0.74%)
|
14,031,350 |
18 Apr 2024 |
GBX |
2,292 |
2,309 |
2,287 |
2,293 |
2,293 |
+17 (+0.75%)
|
3,803,905 |
17 Apr 2024 |
GBX |
2,267 |
2,288 |
2,252 |
2,276 |
2,276 |
+9 (+0.40%)
|
6,988,255 |
16 Apr 2024 |
GBX |
2,270 |
2,279.89 |
2,257 |
2,267 |
2,267 |
-20 (-0.87%)
|
7,963,774 |
15 Apr 2024 |
GBX |
2,300 |
2,304 |
2,276 |
2,287 |
2,287 |
-20 (-0.87%)
|
5,249,114 |
12 Apr 2024 |
GBX |
2,306 |
2,330 |
2,298 |
2,307 |
2,307 |
+4 (+0.17%)
|
5,738,210 |