Altria Group, Inc. (LON:0R31)
London · Delayed Price · Currency is GBP · Price in USD 66.89
-0.42 (-0.62%)
At close: Oct 1, 2026
LON:0R31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 68.00 | 68.00 | 66.41 | 66.89 | 66.89 | -0.62% | 5,976 |
| Sep 30, 2026 | 69.23 | 69.23 | 67.31 | 67.31 | 67.31 | -1.65% | 14,847 |
| Sep 29, 2026 | 68.24 | 70.00 | 67.99 | 68.44 | 68.44 | -1.04% | 8,446 |
| Sep 28, 2026 | 68.79 | 69.60 | 68.06 | 69.16 | 69.16 | 0.86% | 5,343 |
| Sep 25, 2026 | 70.00 | 70.00 | 68.10 | 68.57 | 68.57 | -0.79% | 7,347 |
| Sep 24, 2026 | 67.47 | 70.35 | 67.47 | 69.12 | 69.12 | 0.03% | 4,497 |
| Sep 23, 2026 | 68.10 | 69.72 | 68.10 | 69.10 | 69.10 | 0.58% | 1,405 |
| Sep 22, 2026 | 68.11 | 69.24 | 68.11 | 68.70 | 68.70 | -0.04% | 3,028 |
| Sep 21, 2026 | 69.63 | 70.00 | 68.45 | 68.73 | 68.73 | -1.34% | 5,200 |
| Sep 18, 2026 | 69.65 | 70.00 | 68.70 | 69.66 | 69.66 | 0.17% | 3,294 |
| Sep 17, 2026 | 68.92 | 70.74 | 68.92 | 69.54 | 69.54 | -1.52% | 4,477 |
| Sep 16, 2026 | 70.00 | 70.63 | 69.05 | 70.61 | 70.61 | 0.61% | 5,992 |
| Sep 15, 2026 | 69.10 | 70.50 | 68.41 | 70.18 | 70.18 | 1.21% | 7,311 |
| Sep 14, 2026 | 69.39 | 71.03 | 69.20 | 70.52 | 69.34 | 2.19% | 19,374 |
| Sep 11, 2026 | 69.51 | 69.61 | 68.63 | 69.01 | 67.86 | 0.38% | 4,535 |
| Sep 10, 2026 | 67.90 | 69.20 | 67.12 | 68.75 | 67.60 | 1.28% | 4,258 |
| Sep 9, 2026 | 68.27 | 68.85 | 67.39 | 67.88 | 66.75 | -0.69% | 5,053 |
| Sep 8, 2026 | 68.90 | 69.38 | 67.74 | 68.35 | 67.21 | 2.94% | 20,560 |
| Sep 7, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 65.29 | -3.67% | 474 |
| Sep 4, 2026 | 68.89 | 70.36 | 68.73 | 68.93 | 67.78 | -1.33% | 3,028 |
| Sep 3, 2026 | 70.00 | 70.14 | 69.16 | 69.86 | 68.69 | -0.31% | 4,827 |
| Sep 2, 2026 | 71.50 | 71.50 | 68.32 | 70.08 | 68.91 | 0.27% | 4,343 |
| Sep 1, 2026 | 68.79 | 70.51 | 68.07 | 69.89 | 68.72 | 1.21% | 11,570 |
| Aug 31, 2026 | 68.72 | 69.30 | 67.99 | 69.05 | 67.90 | 1.01% | 6,155 |
| Aug 28, 2026 | 67.86 | 68.52 | 67.51 | 68.36 | 67.22 | 0.83% | 6,522 |
| Aug 27, 2026 | 68.21 | 69.35 | 67.49 | 67.80 | 66.67 | -1.63% | 5,291 |
| Aug 26, 2026 | 68.58 | 69.03 | 68.00 | 68.92 | 67.77 | 1.27% | 3,766 |
| Aug 25, 2026 | 68.62 | 68.73 | 67.59 | 68.06 | 66.92 | -0.07% | 6,922 |
| Aug 24, 2026 | 66.25 | 68.74 | 66.09 | 68.10 | 66.96 | 3.37% | 7,848 |
| Aug 21, 2026 | 66.96 | 67.39 | 65.88 | 65.88 | 64.78 | -1.96% | 5,130 |
| Aug 20, 2026 | 65.35 | 67.20 | 65.25 | 67.20 | 66.08 | 1.34% | 7,732 |
| Aug 19, 2026 | 65.20 | 66.31 | 64.87 | 66.31 | 65.20 | 1.89% | 4,107 |
| Aug 18, 2026 | 64.13 | 65.19 | 64.01 | 65.08 | 63.99 | 1.13% | 9,090 |
| Aug 17, 2026 | 65.65 | 65.84 | 64.11 | 64.35 | 63.27 | -2.09% | 8,490 |
| Aug 14, 2026 | 65.38 | 66.00 | 64.76 | 65.73 | 64.63 | 0.48% | 6,202 |
| Aug 13, 2026 | 64.56 | 66.06 | 64.39 | 65.41 | 64.32 | 1.07% | 4,943 |
| Aug 12, 2026 | 65.13 | 65.72 | 64.28 | 64.72 | 63.64 | -0.37% | 7,646 |
| Aug 11, 2026 | 65.75 | 66.10 | 64.55 | 64.96 | 63.87 | -2.23% | 9,925 |
| Aug 10, 2026 | 68.35 | 68.67 | 66.15 | 66.44 | 65.33 | -2.96% | 9,631 |
| Aug 7, 2026 | 67.83 | 68.53 | 67.14 | 68.47 | 67.33 | 0.40% | 5,030 |
| Aug 6, 2026 | 68.57 | 69.50 | 67.94 | 68.20 | 67.06 | 0.12% | 4,439 |
| Aug 5, 2026 | 68.14 | 69.09 | 67.56 | 68.12 | 66.98 | 0.19% | 8,719 |
| Aug 4, 2026 | 68.45 | 69.20 | 67.53 | 67.99 | 66.85 | -0.10% | 7,721 |
| Aug 3, 2026 | 68.40 | 69.45 | 67.71 | 68.06 | 66.92 | -1.09% | 15,141 |
| Jul 31, 2026 | 68.60 | 69.75 | 66.80 | 68.81 | 67.66 | 0.97% | 11,480 |
| Jul 30, 2026 | 75.52 | 77.00 | 67.77 | 68.15 | 67.01 | -9.21% | 48,458 |
| Jul 29, 2026 | 74.45 | 76.86 | 74.25 | 75.06 | 73.81 | -0.05% | 4,870 |
| Jul 28, 2026 | 72.80 | 77.01 | 72.56 | 75.10 | 73.84 | 2.79% | 11,356 |
| Jul 27, 2026 | 73.49 | 73.49 | 71.80 | 73.06 | 71.84 | 0.11% | 2,625 |
| Jul 24, 2026 | 72.50 | 73.55 | 71.60 | 72.98 | 71.76 | 1.67% | 2,103 |