Altria Group, Inc. (LON:0R31)
London · Delayed Price · Currency is GBP · Price in USD 58.82
+0.12 (0.20%)
At close: Nov 28, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.70 | 58.98 | 58.61 | 58.82 | 58.82 | 0.20% | 6,326 |
| Nov 27, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.10% | - |
| Nov 26, 2025 | 58.30 | 58.87 | 58.14 | 58.64 | 58.64 | 1.00% | 11,807 |
| Nov 25, 2025 | 57.45 | 58.25 | 57.31 | 58.06 | 58.06 | 0.93% | 4,887 |
| Nov 24, 2025 | 58.20 | 58.37 | 57.44 | 57.53 | 57.53 | -1.36% | 9,366 |
| Nov 21, 2025 | 58.30 | 58.91 | 58.00 | 58.32 | 58.32 | 0.20% | 4,201 |
| Nov 20, 2025 | 58.40 | 58.58 | 58.00 | 58.21 | 58.21 | -1.14% | 6,505 |
| Nov 19, 2025 | 58.80 | 59.07 | 58.49 | 58.88 | 58.88 | -0.17% | 9,936 |
| Nov 18, 2025 | 58.10 | 59.25 | 58.01 | 58.98 | 58.98 | 1.56% | 6,105 |
| Nov 17, 2025 | 58.10 | 58.46 | 57.99 | 58.07 | 58.07 | 0.15% | 22,252 |
| Nov 14, 2025 | 58.10 | 58.30 | 57.40 | 57.98 | 57.98 | -0.32% | 5,121 |
| Nov 13, 2025 | 58.20 | 58.40 | 57.59 | 58.17 | 58.17 | -0.42% | 9,688 |
| Nov 12, 2025 | 58.60 | 58.79 | 58.10 | 58.41 | 58.41 | -0.22% | 3,521 |
| Nov 11, 2025 | 57.65 | 58.73 | 57.79 | 58.54 | 58.54 | 1.92% | 7,891 |
| Nov 10, 2025 | 57.85 | 58.09 | 57.27 | 57.44 | 57.44 | -1.12% | 7,720 |
| Nov 7, 2025 | 57.35 | 58.12 | 57.23 | 58.09 | 58.09 | 1.39% | 7,466 |
| Nov 6, 2025 | 57.35 | 57.71 | 56.81 | 57.29 | 57.29 | 0.60% | 12,833 |
| Nov 5, 2025 | 57.55 | 58.14 | 56.95 | 56.95 | 56.95 | 0.30% | 15,685 |
| Nov 4, 2025 | 56.90 | 57.35 | 56.45 | 56.78 | 56.78 | 0.43% | 13,829 |
| Nov 3, 2025 | 56.40 | 56.98 | 56.21 | 56.54 | 56.54 | 0.04% | 27,810 |
| Oct 31, 2025 | 57.35 | 58.07 | 56.50 | 56.52 | 56.52 | -1.43% | 22,028 |
| Oct 30, 2025 | 62.20 | 62.36 | 56.53 | 57.34 | 57.34 | -7.98% | 39,869 |
| Oct 29, 2025 | 63.35 | 63.50 | 62.19 | 62.31 | 62.31 | -1.47% | 5,674 |
| Oct 28, 2025 | 63.75 | 64.00 | 63.24 | 63.24 | 63.24 | -0.68% | 8,441 |
| Oct 27, 2025 | 64.70 | 64.74 | 63.64 | 63.67 | 63.67 | -1.58% | 313,914 |
| Oct 24, 2025 | 64.60 | 64.98 | 64.50 | 64.69 | 64.69 | 0.15% | 2,655 |
| Oct 23, 2025 | 64.40 | 64.82 | 64.23 | 64.59 | 64.59 | 0.33% | 4,197 |
| Oct 22, 2025 | 63.75 | 64.47 | 63.75 | 64.38 | 64.38 | 0.81% | 4,788 |
| Oct 21, 2025 | 64.40 | 64.99 | 62.96 | 63.86 | 63.86 | -0.91% | 12,789 |
| Oct 20, 2025 | 65.05 | 65.20 | 64.14 | 64.45 | 64.45 | -0.66% | 9,684 |
| Oct 17, 2025 | 64.40 | 64.96 | 64.33 | 64.88 | 64.88 | 1.08% | 4,824 |
| Oct 16, 2025 | 64.80 | 64.96 | 64.10 | 64.18 | 64.18 | -1.26% | 6,463 |
| Oct 15, 2025 | 65.35 | 65.65 | 64.90 | 65.00 | 65.00 | -0.02% | 4,156 |
| Oct 14, 2025 | 65.05 | 65.85 | 64.95 | 65.01 | 65.01 | 0.13% | 9,899 |
| Oct 13, 2025 | 66.40 | 66.57 | 64.74 | 64.93 | 64.93 | -2.72% | 14,716 |
| Oct 10, 2025 | 65.55 | 67.11 | 65.69 | 66.74 | 66.74 | 1.31% | 12,642 |
| Oct 9, 2025 | 65.45 | 65.94 | 65.32 | 65.88 | 65.88 | 0.40% | 3,597 |
| Oct 8, 2025 | 66.50 | 66.70 | 65.23 | 65.62 | 65.62 | -1.07% | 13,554 |
| Oct 7, 2025 | 65.25 | 66.47 | 65.46 | 66.33 | 66.33 | 2.32% | 15,866 |
| Oct 6, 2025 | 65.75 | 65.67 | 64.83 | 64.83 | 64.83 | -1.66% | 11,780 |
| 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 |