Altria Group, Inc. (LON:0R31)
London · Delayed Price · Currency is GBP · Price in USD 58.44
-0.17 (-0.28%)
At close: Dec 19, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 58.50 | 58.99 | 58.06 | 58.44 | 58.44 | -0.28% | 7,914 |
| Dec 18, 2025 | 59.15 | 59.60 | 58.49 | 58.61 | 58.61 | -0.55% | 8,718 |
| Dec 17, 2025 | 59.25 | 59.80 | 58.78 | 58.94 | 58.94 | -0.56% | 8,787 |
| Dec 16, 2025 | 59.15 | 59.46 | 58.96 | 59.27 | 59.27 | -0.15% | 310,344 |
| Dec 15, 2025 | 58.70 | 59.79 | 58.73 | 59.36 | 59.36 | 1.27% | 6,027 |
| Dec 12, 2025 | 58.80 | 59.25 | 58.26 | 58.62 | 58.62 | -0.41% | 7,449 |
| Dec 11, 2025 | 58.70 | 59.37 | 58.58 | 58.86 | 58.86 | 0.27% | 11,224 |
| Dec 10, 2025 | 58.30 | 58.78 | 58.10 | 58.70 | 58.70 | 0.44% | 4,473 |
| Dec 9, 2025 | 58.10 | 58.53 | 57.96 | 58.44 | 58.44 | 0.54% | 7,576 |
| Dec 8, 2025 | 58.20 | 58.93 | 57.58 | 58.13 | 58.13 | -0.11% | 6,379 |
| Dec 5, 2025 | 58.30 | 58.55 | 58.05 | 58.20 | 58.20 | -0.03% | 4,259 |
| Dec 4, 2025 | 58.70 | 58.81 | 58.00 | 58.21 | 58.21 | -1.09% | 4,818 |
| Dec 3, 2025 | 59.05 | 59.29 | 58.60 | 58.85 | 58.85 | 0.46% | 4,258 |
| Dec 2, 2025 | 59.05 | 59.33 | 58.50 | 58.58 | 58.58 | -0.85% | 12,211 |
| Dec 1, 2025 | 59.05 | 60.50 | 58.72 | 59.08 | 59.08 | 0.45% | 11,743 |
| 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 |