Altria Group, Inc. (LON:0R31)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 76.95
+0.63 (0.83%)
At close: Nov 11, 2026
LON:0R31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.11 | 77.64 | 75.00 | 76.95 | 76.95 | 0.83% | 3,370 |
| Nov 10, 2026 | 76.00 | 76.73 | 73.63 | 76.32 | 76.32 | 0.66% | 2,903 |
| Nov 9, 2026 | 75.79 | 78.00 | 75.10 | 75.82 | 75.82 | -0.64% | 3,941 |
| Nov 6, 2026 | 77.70 | 78.15 | 74.80 | 76.31 | 76.31 | -2.02% | 8,686 |
| Nov 5, 2026 | 79.00 | 80.00 | 77.62 | 77.88 | 77.88 | -0.28% | 12,340 |
| Nov 4, 2026 | 76.89 | 78.55 | 75.11 | 78.10 | 78.10 | 1.23% | 9,745 |
| Nov 3, 2026 | 77.17 | 78.69 | 75.68 | 77.15 | 77.15 | -0.39% | 9,367 |
| Nov 2, 2026 | 79.80 | 79.80 | 76.80 | 77.45 | 77.45 | -0.88% | 25,597 |
| Oct 30, 2026 | 77.40 | 79.79 | 76.49 | 78.14 | 78.14 | 2.41% | 4,903 |
| Oct 29, 2026 | 73.85 | 76.50 | 70.85 | 76.30 | 76.30 | 4.22% | 11,268 |
| Oct 28, 2026 | 72.88 | 74.50 | 72.68 | 73.21 | 73.21 | -0.12% | 4,637 |
| Oct 27, 2026 | 74.05 | 74.60 | 72.20 | 73.30 | 73.30 | -0.38% | 5,624 |
| Oct 26, 2026 | 73.00 | 75.13 | 73.00 | 73.58 | 73.58 | -1.20% | 3,970 |
| Oct 23, 2026 | 76.17 | 76.17 | 72.93 | 74.47 | 74.47 | -1.85% | 3,226 |
| Oct 22, 2026 | 73.95 | 75.93 | 73.74 | 75.87 | 75.87 | 2.72% | 5,850 |
| 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 |