Altria Group, Inc. (0R31.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

42.61

0.00

(0.00%)

At close: 07:13PM BST

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jul 2024	45.96	45.96	45.96	45.96	45.96	-
03 Jul 2024	46.06	46.14	45.74	45.97	45.97	9,289
02 Jul 2024	45.90	46.13	45.85	45.95	45.95	9,309
01 Jul 2024	45.87	46.38	45.67	45.88	45.88	6,182
28 Jun 2024	45.57	46.12	45.30	45.52	45.52	5,202
27 Jun 2024	46.35	46.40	45.22	45.22	45.22	23,871
26 Jun 2024	46.47	46.53	45.50	46.37	46.37	9,757
25 Jun 2024	46.49	46.57	46.29	46.43	46.43	6,987
24 Jun 2024	45.63	46.45	45.63	46.29	46.29	6,844
21 Jun 2024	45.36	45.98	45.49	45.72	45.72	8,416
20 Jun 2024	44.62	45.43	44.61	45.40	45.40	8,240
19 Jun 2024	44.80	44.80	44.80	44.80	44.80	-
18 Jun 2024	44.67	44.80	44.43	44.76	44.76	7,922
17 Jun 2024	44.30	44.58	43.97	44.50	44.50	10,751
14 Jun 2024	44.72	44.49	43.84	44.30	44.30	18,251
14 Jun 2024	0.98 Dividend
13 Jun 2024	46.18	46.06	45.55	46.06	45.08	9,182
12 Jun 2024	46.44	46.59	45.71	45.78	44.81	9,782
11 Jun 2024	46.49	46.59	46.23	46.47	45.48	4,625
10 Jun 2024	46.92	46.84	46.25	46.73	45.74	13,498
07 Jun 2024	46.72	46.99	46.60	46.78	45.78	8,029
06 Jun 2024	46.80	47.10	46.60	46.72	45.72	9,323
05 Jun 2024	46.81	46.78	46.39	46.63	45.64	4,721
04 Jun 2024	46.38	46.80	46.36	46.67	45.68	7,926
03 Jun 2024	46.27	46.63	46.04	46.26	45.28	10,319
31 May 2024	45.49	45.75	45.31	45.75	44.78	4,049
30 May 2024	45.05	45.51	45.01	45.45	44.48	3,894
29 May 2024	45.41	45.35	45.06	45.34	44.37	7,415
28 May 2024	45.41	45.61	45.27	45.42	44.46	4,157
24 May 2024	45.67	45.99	45.47	45.47	44.50	5,874
23 May 2024	46.38	46.19	45.58	45.59	44.62	20,892
22 May 2024	46.31	46.59	46.11	46.39	45.40	6,494
21 May 2024	45.98	46.32	45.94	46.26	45.27	4,561
20 May 2024	46.18	46.24	45.86	45.87	44.89	7,605
17 May 2024	46.01	46.24	45.93	46.03	45.05	6,110
16 May 2024	45.89	46.21	45.89	45.95	44.97	14,508
15 May 2024	45.54	45.90	45.52	45.83	44.85	6,223
14 May 2024	45.07	45.48	45.00	45.41	44.44	6,446
13 May 2024	44.86	45.36	44.90	45.00	44.04	24,526
10 May 2024	44.74	45.03	44.75	44.84	43.89	6,633
09 May 2024	44.27	44.70	44.29	44.63	43.68	5,087
08 May 2024	43.87	44.39	43.90	44.24	43.29	4,926
07 May 2024	43.56	44.00	43.58	43.75	42.82	4,808
03 May 2024	43.97	44.15	43.39	43.97	43.04	4,912
02 May 2024	43.87	44.17	43.87	44.06	43.12	5,024
01 May 2024	43.85	44.08	43.70	43.96	43.02	6,701
30 Apr 2024	43.67	44.13	43.65	43.83	42.90	5,783
29 Apr 2024	43.41	43.83	43.37	43.63	42.71	5,318
26 Apr 2024	43.31	43.88	43.35	43.71	42.78	7,045
25 Apr 2024	42.96	43.59	42.80	43.36	42.44	10,743
24 Apr 2024	42.96	43.01	42.43	42.92	42.00	2,229
23 Apr 2024	42.60	43.01	42.56	42.93	42.02	9,703
22 Apr 2024	42.18	42.71	42.00	42.70	41.79	214,867
19 Apr 2024	41.24	42.23	41.27	42.19	41.30	5,848
18 Apr 2024	41.19	41.38	41.10	41.27	40.39	453,803
17 Apr 2024	40.85	41.20	40.76	41.01	40.14	3,189
16 Apr 2024	40.95	41.08	40.74	40.97	40.10	15,873
15 Apr 2024	41.21	41.47	40.87	40.90	40.03	17,808
12 Apr 2024	41.53	41.55	41.06	41.20	40.32	9,750
11 Apr 2024	41.73	41.85	41.31	41.63	40.74	6,271
10 Apr 2024	42.13	42.04	41.56	41.71	40.82	8,012
09 Apr 2024	42.05	42.31	41.94	42.13	41.23	8,566
08 Apr 2024	41.74	42.09	41.50	42.05	41.16	212,470
05 Apr 2024	41.64	41.75	41.39	41.53	40.65	6,985
04 Apr 2024	42.27	42.55	41.78	41.78	40.89	7,376
03 Apr 2024	42.92	43.07	42.14	42.29	41.40	8,544
02 Apr 2024	43.32	43.48	42.97	43.08	42.16	10,445
28 Mar 2024	43.60	43.94	43.63	43.70	42.77	5,264
27 Mar 2024	43.23	43.59	43.34	43.58	42.65	7,195
26 Mar 2024	43.17	43.38	43.10	43.19	42.27	7,783
25 Mar 2024	42.68	43.57	42.93	43.10	42.18	6,471
22 Mar 2024	43.96	44.00	42.89	42.89	41.98	44,038
22 Mar 2024	0.98 Dividend
21 Mar 2024	44.69	44.96	44.60	44.92	43.00	29,586
20 Mar 2024	44.78	44.81	44.53	44.65	42.75	11,291
19 Mar 2024	44.49	44.97	44.38	44.56	42.66	15,044
18 Mar 2024	43.86	44.70	43.77	44.62	42.72	819,742
15 Mar 2024	44.29	44.50	43.90	44.10	42.22	8,892
14 Mar 2024	43.38	44.33	43.25	44.13	42.25	19,672
13 Mar 2024	43.13	43.47	43.17	43.38	41.53	16,612
12 Mar 2024	42.53	43.26	42.78	42.81	40.99	6,944
11 Mar 2024	41.82	42.62	41.97	42.62	40.80	14,347
08 Mar 2024	41.46	42.01	41.46	41.96	40.17	10,842
07 Mar 2024	41.29	41.71	41.32	41.60	39.83	4,878
06 Mar 2024	39.90	41.84	39.94	41.51	39.74	741,994
05 Mar 2024	39.85	40.21	39.73	40.06	38.36	732,941
04 Mar 2024	40.90	40.43	39.27	39.54	37.86	53,983
01 Mar 2024	40.94	40.93	40.63	40.92	39.17	7,709
29 Feb 2024	41.07	41.14	40.81	41.01	39.26	12,534
28 Feb 2024	40.88	40.97	40.60	40.74	39.00	5,745
27 Feb 2024	40.74	40.85	40.58	40.71	38.97	6,295
26 Feb 2024	41.10	41.32	40.63	40.63	38.90	10,889
23 Feb 2024	40.92	41.21	40.72	41.16	39.40	5,999
22 Feb 2024	40.41	40.76	40.18	40.76	39.02	5,443
21 Feb 2024	40.31	40.50	40.26	40.38	38.65	3,945
20 Feb 2024	40.27	40.62	40.10	40.27	38.55	19,061
19 Feb 2024	40.17	40.17	40.17	40.17	38.45	-
16 Feb 2024	40.31	40.25	39.97	40.14	38.43	8,008
15 Feb 2024	40.31	40.54	40.13	40.22	38.51	4,788
14 Feb 2024	40.20	40.35	40.06	40.20	38.48	7,630
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.66-44.26(-0.38%)

NZD/USD0.6120+0.0016(+0.26%)

ALL ORDS8,079.20+93.10(+1.17%)

OIL84.06+0.18(+0.21%)

GOLD2,369.400.00(0.00%)

Altria Group, Inc. (0R31.L)

NZX 50
11,746.66
-44.26(-0.38%)

NZD/USD
0.6120
+0.0016(+0.26%)

ALL ORDS
8,079.20
+93.10(+1.17%)

OIL
84.06
+0.18(+0.21%)

GOLD
2,369.40
0.00(0.00%)