Altria Group, Inc. (LON:0R31)
London · Delayed Price · Currency is GBP · Price in USD 65.92
-0.05 (-0.08%)
At close: Oct 3, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 65.85 | 66.24 | 65.22 | 65.92 | 65.92 | -0.08% | 3,147 |
| Oct 2, 2025 | 66.20 | 66.62 | 65.50 | 65.97 | 65.97 | -0.17% | 6,359 |
| Oct 1, 2025 | 66.10 | 66.30 | 65.79 | 66.09 | 66.09 | -0.09% | 15,017 |
| Sep 30, 2025 | 65.65 | 66.16 | 65.50 | 66.15 | 66.15 | 1.00% | 6,764 |
| Sep 29, 2025 | 65.75 | 65.64 | 65.08 | 65.49 | 65.49 | 0.26% | 5,531 |
| Sep 26, 2025 | 65.15 | 65.81 | 65.16 | 65.32 | 65.32 | 0.15% | 5,912 |
| Sep 25, 2025 | 65.05 | 65.98 | 65.07 | 65.23 | 65.23 | -0.21% | 11,459 |
| Sep 24, 2025 | 64.90 | 65.36 | 64.56 | 65.36 | 65.36 | 1.05% | 5,591 |
| Sep 23, 2025 | 64.10 | 64.71 | 63.61 | 64.68 | 64.68 | 1.02% | 4,865 |
| Sep 22, 2025 | 64.80 | 64.88 | 63.41 | 64.03 | 64.03 | -1.08% | 10,711 |
| Sep 19, 2025 | 64.10 | 64.81 | 63.88 | 64.73 | 64.73 | 0.51% | 5,392 |
| Sep 18, 2025 | 65.65 | 64.88 | 64.06 | 64.40 | 64.40 | -1.01% | 3,992 |
| Sep 17, 2025 | 64.70 | 65.46 | 65.03 | 65.06 | 65.06 | 0.33% | 2,757 |
| Sep 16, 2025 | 65.15 | 65.00 | 64.09 | 64.84 | 64.84 | -0.40% | 16,741 |
| Sep 15, 2025 | 65.85 | 65.85 | 64.89 | 65.10 | 65.10 | -2.37% | 27,919 |
| Sep 12, 2025 | 65.85 | 66.68 | 65.93 | 66.68 | 65.62 | 0.29% | 6,483 |
| Sep 11, 2025 | 66.50 | 66.60 | 66.01 | 66.49 | 65.43 | 0.32% | 3,549 |
| Sep 10, 2025 | 66.20 | 66.49 | 65.88 | 66.28 | 65.22 | 0.36% | 5,113 |
| Sep 9, 2025 | 65.75 | 66.04 | 65.04 | 66.04 | 64.99 | 0.67% | 10,375 |
| Sep 8, 2025 | 66.80 | 66.86 | 65.50 | 65.60 | 64.55 | -0.96% | 17,287 |
| Sep 5, 2025 | 66.80 | 66.71 | 66.23 | 66.23 | 65.18 | -0.10% | 4,467 |
| Sep 4, 2025 | 66.80 | 67.37 | 66.28 | 66.30 | 65.24 | -0.45% | 7,731 |
| Sep 3, 2025 | 67.25 | 67.12 | 66.04 | 66.60 | 65.54 | -0.81% | 7,276 |
| Sep 2, 2025 | 66.80 | 67.54 | 66.50 | 67.14 | 66.08 | -0.01% | 17,247 |
| Sep 1, 2025 | 66.08 | 66.08 | 66.08 | 67.15 | 66.08 | 0.32% | - |
| Aug 29, 2025 | 66.50 | 66.94 | 66.46 | 66.94 | 65.87 | 0.94% | 15,824 |
| Aug 28, 2025 | 66.60 | 66.41 | 65.62 | 66.31 | 65.26 | -0.06% | 3,667 |
| Aug 27, 2025 | 66.80 | 66.60 | 66.13 | 66.35 | 65.29 | -0.18% | 3,256 |
| Aug 26, 2025 | 66.90 | 66.85 | 66.23 | 66.47 | 65.41 | -1.23% | 6,449 |
| Aug 25, 2025 | 67.68 | 67.72 | 67.02 | 67.30 | 66.23 | -0.52% | 6,380 |
| Aug 22, 2025 | 67.65 | 68.60 | 67.43 | 67.65 | 66.58 | 0.15% | 5,640 |
| Aug 21, 2025 | 67.35 | 67.78 | 67.27 | 67.55 | 66.48 | 0.35% | 3,953 |
| Aug 20, 2025 | 66.50 | 67.87 | 66.57 | 67.31 | 66.24 | 1.39% | 4,033 |
| Aug 19, 2025 | 66.10 | 66.50 | 65.78 | 66.39 | 65.33 | 0.11% | 4,129 |
| Aug 18, 2025 | 65.75 | 66.59 | 65.60 | 66.32 | 65.26 | 0.27% | 9,289 |
| Aug 15, 2025 | 65.65 | 66.14 | 65.23 | 66.14 | 65.09 | 0.91% | 4,006 |
| Aug 14, 2025 | 65.45 | 65.89 | 65.39 | 65.54 | 64.50 | - | 10,656 |
| Aug 13, 2025 | 66.00 | 66.14 | 65.07 | 65.54 | 64.50 | -0.66% | 10,990 |
| Aug 12, 2025 | 65.65 | 66.25 | 65.51 | 65.98 | 64.93 | 0.70% | 4,750 |
| Aug 11, 2025 | 64.10 | 65.67 | 64.20 | 65.52 | 64.47 | 2.30% | 10,227 |
| Aug 8, 2025 | 63.45 | 64.34 | 63.56 | 64.05 | 63.03 | 0.88% | 5,843 |
| Aug 7, 2025 | 63.05 | 63.49 | 62.75 | 63.49 | 62.48 | 0.06% | 2,754 |
| Aug 6, 2025 | 62.50 | 63.71 | 62.55 | 63.45 | 62.44 | 1.78% | 5,526 |
| Aug 5, 2025 | 62.00 | 62.57 | 61.99 | 62.34 | 61.35 | 0.66% | 3,445 |
| Aug 4, 2025 | 61.85 | 62.45 | 61.63 | 61.93 | 60.94 | 0.21% | 4,859 |
| Aug 1, 2025 | 61.65 | 62.65 | 61.70 | 61.80 | 60.82 | -0.05% | 23,353 |
| Jul 31, 2025 | 61.05 | 62.29 | 60.63 | 61.84 | 60.85 | 1.32% | 20,757 |
| Jul 30, 2025 | 59.25 | 62.21 | 59.26 | 61.03 | 60.06 | 3.15% | 25,237 |
| Jul 29, 2025 | 58.70 | 59.66 | 58.45 | 59.17 | 58.22 | 0.84% | 7,267 |
| Jul 28, 2025 | 59.85 | 59.96 | 58.68 | 58.68 | 57.74 | -1.62% | 9,608 |