Altria Group, Inc. (LON:0R31)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 66.40
-7.46 (-10.10%)
At close: Oct 22, 2026
LON:0R31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 73.95 | 75.44 | 73.74 | 66.40 | 66.40 | -10.10% | 4,608 |
| Oct 21, 2026 | 74.74 | 74.86 | 73.52 | 73.86 | 73.86 | -0.78% | 9,591 |
| Oct 20, 2026 | 74.20 | 75.50 | 72.66 | 74.44 | 74.44 | -0.45% | 3,423 |
| Oct 19, 2026 | 74.87 | 76.00 | 73.68 | 74.78 | 74.78 | -0.16% | 3,849 |
| Oct 16, 2026 | 74.05 | 74.97 | 72.66 | 74.90 | 74.90 | 1.57% | 4,154 |
| Oct 15, 2026 | 72.50 | 75.76 | 72.50 | 73.74 | 73.74 | 1.12% | 7,903 |
| Oct 14, 2026 | 71.54 | 73.07 | 70.78 | 72.92 | 72.92 | 1.57% | 4,155 |
| Oct 13, 2026 | 72.26 | 72.50 | 71.13 | 71.79 | 71.79 | 0.32% | 4,606 |
| Oct 12, 2026 | 71.66 | 72.18 | 69.98 | 71.56 | 71.56 | -0.33% | 5,499 |
| Oct 9, 2026 | 71.76 | 71.91 | 70.78 | 71.80 | 71.80 | 0.49% | 4,831 |
| Oct 8, 2026 | 68.84 | 71.70 | 68.33 | 71.45 | 71.45 | 3.16% | 9,526 |
| Oct 7, 2026 | 67.19 | 69.57 | 67.19 | 69.26 | 69.26 | 1.35% | 5,814 |
| Oct 6, 2026 | 67.00 | 68.79 | 67.00 | 68.34 | 68.34 | 0.88% | 4,865 |
| Oct 5, 2026 | 68.00 | 68.00 | 65.77 | 67.74 | 67.74 | 0.67% | 5,841 |
| Oct 2, 2026 | 66.00 | 67.56 | 66.00 | 67.29 | 67.29 | 0.60% | 2,391 |
| 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 |