Education
About Us
Working with TipRanks
Follow Us
Altria Group Inc (GB:0R31)
LSE:0R31
Time Period
1Y
Events
Historical Prices
Rows:
Nov 03, 2025
56.40
56.98
56.21
56.54
56.54
+0.03%
27,810
2.07
Oct 31, 2025
57.35
58.07
56.50
56.52
56.52
-1.43%
22,028
1.67
Oct 30, 2025
62.20
62.36
56.53
57.34
57.34
-7.98%
39,869
3.09
Oct 29, 2025
63.35
63.50
62.19
62.31
62.31
-1.47%
5,674
0.43
Oct 28, 2025
63.75
64.00
63.24
63.24
63.24
-0.68%
8,441
0.63
Oct 27, 2025
64.70
64.74
63.64
63.67
63.67
-1.58%
313,914
36.68
Oct 24, 2025
64.60
64.98
64.50
64.69
64.69
+0.15%
2,655
0.31
Oct 23, 2025
64.40
64.82
64.23
64.59
64.59
+0.33%
4,197
0.49
Oct 22, 2025
63.75
64.47
63.75
64.38
64.38
+0.81%
4,788
0.55
Oct 21, 2025
64.40
64.99
62.96
63.86
63.86
-0.91%
12,789
1.50
Oct 20, 2025
65.05
65.20
64.14
64.45
64.45
-0.66%
9,684
1.09
Oct 17, 2025
64.40
64.96
64.33
64.88
64.88
+1.08%
4,824
0.54
Oct 16, 2025
64.80
64.96
64.10
64.18
64.18
-1.26%
6,463
0.73
Oct 15, 2025
65.35
65.65
64.90
65.00
65.00
-0.02%
4,156
0.47
Oct 14, 2025
65.05
65.85
64.95
65.01
65.01
+0.13%
9,899
1.13
Oct 13, 2025
66.40
66.57
64.74
64.93
64.93
-2.72%
14,716
1.71
Oct 10, 2025
65.55
67.11
65.69
66.74
66.74
+1.31%
12,642
1.47
Oct 09, 2025
65.45
65.94
65.32
65.88
65.88
+0.40%
3,597
0.42
Oct 08, 2025
66.50
66.70
65.23
65.62
65.62
-1.07%
13,554
1.60
Oct 07, 2025
65.25
66.47
65.46
66.33
66.33
+2.32%
15,866
1.84
Oct 06, 2025
65.75
65.67
64.83
64.83
64.83
-1.65%
11,780
1.39
Oct 03, 2025
65.85
66.24
65.22
65.92
65.92
-0.08%
3,147
0.37
Oct 02, 2025
66.20
66.62
65.50
65.97
65.97
-0.17%
6,359
0.75
Oct 01, 2025
66.10
66.30
65.79
66.09
66.09
-0.09%
15,017
1.81
Sep 30, 2025
65.65
66.16
65.50
66.15
66.15
+1.00%
6,764
0.82
Sep 29, 2025
65.75
65.64
65.08
65.49
65.49
+0.26%
5,531
0.66
Sep 26, 2025
65.15
65.81
65.16
65.32
65.32
+0.15%
5,912
0.70
Sep 25, 2025
65.05
65.98
65.07
65.23
65.23
-0.21%
11,459
1.37
Sep 24, 2025
64.90
65.36
64.56
65.36
65.36
+1.05%
5,591
0.67
Sep 23, 2025
64.10
64.71
63.61
64.68
64.68
+1.02%
4,865
0.58
Sep 22, 2025
64.80
64.88
63.41
64.03
64.03
-1.08%
10,711
1.30
Sep 19, 2025
64.10
64.81
63.88
64.73
64.73
+0.52%
5,392
0.65
Sep 18, 2025
65.65
64.88
64.06
64.40
64.40
-1.01%
3,992
0.48
Sep 17, 2025
64.70
65.46
65.03
65.06
65.06
+0.33%
2,757
0.34
Sep 16, 2025
65.15
65.00
64.09
64.84
64.84
-0.39%
16,741
2.08
Sep 15, 2025
65.85
65.85
64.89
65.10
65.10
-2.37%
27,919
3.64
Sep 12, 2025
65.85
66.68
65.93
66.68
66.68
+1.91%
6,483
0.84
Sep 11, 2025
66.50
66.60
66.01
66.49
65.43
+1.95%
3,549
0.45
Sep 10, 2025
66.20
66.49
65.88
66.28
65.22
+1.99%
5,113
0.66
Sep 09, 2025
65.75
66.04
65.04
66.04
64.98
+2.30%
10,375
1.34
Sep 08, 2025
66.80
66.86
65.50
65.60
64.55
+0.64%
17,287
2.27
Sep 05, 2025
66.80
66.71
66.23
66.23
65.18
+1.52%
4,467
0.58
Sep 04, 2025
66.80
67.37
66.28
66.30
65.24
+1.16%
7,731
1.00
Sep 03, 2025
67.25
67.12
66.04
66.60
65.53
+0.79%
7,276
0.95
Sep 02, 2025
66.80
67.54
66.50
67.14
66.07
+1.93%
17,247
2.29
Sep 01, 2025
66.94
66.94
66.94
66.94
65.87
+1.62%
0
0.00
Aug 29, 2025
66.50
66.94
66.46
66.94
65.87
+2.58%
15,824
2.03
Aug 28, 2025
66.60
66.41
65.62
66.31
65.25
+1.56%
3,667
0.47
Aug 27, 2025
66.80
66.60
66.13
66.35
65.29
+1.43%
3,256
0.42
Aug 26, 2025
66.90
66.85
66.23
66.47
65.41
+0.37%
6,449
0.83
Rows: