Yahoo

Mail

Singapore markets open in 34 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,158.71
-2,325.22(-3.84%)
CMC Crypto 200
1,277.95
-61.12(-4.56%)

Altria Group, Inc. (0R31.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

42.61

+0.31

(+0.72%)

At close: 07:13PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	43.85	44.08	43.70	43.96	43.96	6,701
30 Apr 2024	43.67	44.13	43.65	43.83	43.83	5,783
29 Apr 2024	43.41	43.83	43.37	43.63	43.63	5,318
26 Apr 2024	43.31	43.88	43.35	43.71	43.71	7,045
25 Apr 2024	42.96	43.59	42.80	43.36	43.36	10,743
24 Apr 2024	42.96	43.01	42.43	42.92	42.92	2,229
23 Apr 2024	42.60	43.01	42.56	42.93	42.93	9,703
22 Apr 2024	42.18	42.71	42.00	42.70	42.70	214,867
19 Apr 2024	41.24	42.23	41.27	42.19	42.19	5,848
18 Apr 2024	41.19	41.38	41.10	41.27	41.27	453,803
17 Apr 2024	40.85	41.20	40.76	41.01	41.01	3,189
16 Apr 2024	40.95	41.08	40.74	40.97	40.97	15,873
15 Apr 2024	41.21	41.47	40.87	40.90	40.90	17,808
12 Apr 2024	41.53	41.55	41.06	41.20	41.20	9,750
11 Apr 2024	41.73	41.85	41.31	41.63	41.63	6,271
10 Apr 2024	42.13	42.04	41.56	41.71	41.71	8,012
09 Apr 2024	42.05	42.31	41.94	42.13	42.13	8,566
08 Apr 2024	41.74	42.09	41.50	42.05	42.05	212,470
05 Apr 2024	41.64	41.75	41.39	41.53	41.53	6,985
04 Apr 2024	42.27	42.55	41.78	41.78	41.78	7,376
03 Apr 2024	42.92	43.07	42.14	42.29	42.29	8,544
02 Apr 2024	43.32	43.48	42.97	43.08	43.08	10,445
28 Mar 2024	43.60	43.94	43.63	43.70	43.70	5,264
27 Mar 2024	43.23	43.59	43.34	43.58	43.58	7,195
26 Mar 2024	43.17	43.38	43.10	43.19	43.19	7,783
25 Mar 2024	42.68	43.57	42.93	43.10	43.10	6,471
22 Mar 2024	43.96	44.00	42.89	42.89	42.89	44,038
22 Mar 2024	0.98 Dividend
21 Mar 2024	44.69	44.96	44.60	44.92	43.94	29,586
20 Mar 2024	44.78	44.81	44.53	44.65	43.68	11,291
19 Mar 2024	44.49	44.97	44.38	44.56	43.59	15,044
18 Mar 2024	43.86	44.70	43.77	44.62	43.65	819,742
15 Mar 2024	44.29	44.50	43.90	44.10	43.14	8,892
14 Mar 2024	43.38	44.33	43.25	44.13	43.17	19,672
13 Mar 2024	43.13	43.47	43.17	43.38	42.43	16,612
12 Mar 2024	42.53	43.26	42.78	42.81	41.88	6,944
11 Mar 2024	41.82	42.62	41.97	42.62	41.69	14,347
08 Mar 2024	41.46	42.01	41.46	41.96	41.05	10,842
07 Mar 2024	41.29	41.71	41.32	41.60	40.69	4,878
06 Mar 2024	39.90	41.84	39.94	41.51	40.60	741,994
05 Mar 2024	39.85	40.21	39.73	40.06	39.19	732,941
04 Mar 2024	40.90	40.43	39.27	39.54	38.68	53,983
01 Mar 2024	40.94	40.93	40.63	40.92	40.03	7,709
29 Feb 2024	41.07	41.14	40.81	41.01	40.12	12,534
28 Feb 2024	40.88	40.97	40.60	40.74	39.85	5,745
27 Feb 2024	40.74	40.85	40.58	40.71	39.82	6,295
26 Feb 2024	41.10	41.32	40.63	40.63	39.74	10,889
23 Feb 2024	40.92	41.21	40.72	41.16	40.26	5,999
22 Feb 2024	40.41	40.76	40.18	40.76	39.87	5,443
21 Feb 2024	40.31	40.50	40.26	40.38	39.49	3,945
20 Feb 2024	40.27	40.62	40.10	40.27	39.39	19,061
19 Feb 2024	40.17	40.17	40.17	40.17	39.29	-
16 Feb 2024	40.31	40.25	39.97	40.14	39.26	8,008
15 Feb 2024	40.31	40.54	40.13	40.22	39.34	4,788
14 Feb 2024	40.20	40.35	40.06	40.20	39.32	7,630
13 Feb 2024	40.53	40.47	39.96	40.17	39.29	11,433
12 Feb 2024	40.10	40.62	40.07	40.53	39.64	11,021
09 Feb 2024	40.10	40.13	39.87	40.03	39.16	5,748
08 Feb 2024	40.31	40.34	39.93	39.97	39.10	11,106
07 Feb 2024	40.64	40.71	40.13	40.25	39.37	18,475
06 Feb 2024	40.66	40.71	40.32	40.52	39.64	7,435
05 Feb 2024	41.38	41.27	40.76	40.77	39.88	11,561
02 Feb 2024	41.71	41.72	40.94	41.21	40.31	5,217
01 Feb 2024	40.21	41.47	40.37	41.35	40.45	35,942
31 Jan 2024	40.54	40.61	40.32	40.38	39.50	6,619
30 Jan 2024	40.47	40.56	40.25	40.55	39.67	614,629
29 Jan 2024	40.28	40.56	40.22	40.40	39.52	5,609
26 Jan 2024	40.23	40.49	40.15	40.25	39.37	7,861
25 Jan 2024	40.00	40.26	39.92	40.23	39.35	12,204
24 Jan 2024	40.54	40.59	40.12	40.13	39.25	680,329
23 Jan 2024	40.33	40.49	40.12	40.31	39.43	829,331
22 Jan 2024	40.49	40.68	40.18	40.44	39.56	104,170
19 Jan 2024	40.51	40.50	40.17	40.39	39.51	20,446
18 Jan 2024	40.76	40.57	40.09	40.25	39.37	14,840
17 Jan 2024	40.92	41.17	40.72	40.81	39.92	6,044
16 Jan 2024	41.28	41.49	40.87	40.91	40.02	224,308
15 Jan 2024	41.31	41.31	41.31	41.31	40.41	-
12 Jan 2024	41.61	41.96	41.33	41.37	40.46	5,195
11 Jan 2024	41.20	41.35	40.92	41.33	40.43	6,827
10 Jan 2024	41.81	42.07	40.94	41.03	40.13	35,756
09 Jan 2024	41.90	41.81	41.56	41.76	40.84	6,710
08 Jan 2024	41.48	42.00	41.45	41.79	40.88	12,388
05 Jan 2024	41.54	41.64	41.34	41.52	40.61	37,334
04 Jan 2024	41.46	42.00	41.38	41.61	40.70	104,047
03 Jan 2024	41.53	41.75	41.33	41.61	40.70	73,210
02 Jan 2024	40.38	41.64	40.34	41.56	40.66	20,471
29 Dec 2023	40.23	40.38	40.09	40.24	39.36	7,541
28 Dec 2023	40.17	40.29	40.07	40.21	39.33	9,096
27 Dec 2023	40.29	40.35	40.17	40.28	39.40	10,593
22 Dec 2023	40.35	40.65	40.38	40.35	39.47	10,038
21 Dec 2023	40.65	40.58	40.04	40.12	39.24	513,182
20 Dec 2023	41.65	41.50	40.81	40.82	39.93	20,892
20 Dec 2023	0.98 Dividend
19 Dec 2023	42.25	42.85	42.15	42.32	40.44	12,051
18 Dec 2023	42.20	42.37	41.99	42.28	40.40	17,269
15 Dec 2023	42.20	42.15	41.76	41.78	39.92	6,710
14 Dec 2023	42.04	42.85	42.07	42.29	40.41	9,033
13 Dec 2023	41.44	41.33	41.11	41.19	39.36	8,504
12 Dec 2023	41.40	41.51	41.30	41.42	39.58	6,774
11 Dec 2023	41.48	41.64	41.30	41.40	39.56	7,874
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,158.71-2,325.22(-3.84%)

CMC Crypto 2001,277.95-61.12(-4.56%)

Altria Group, Inc. (0R31.L)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,158.71
-2,325.22(-3.84%)

CMC Crypto 200
1,277.95
-61.12(-4.56%)