Skip to main content
Altria Group, Inc. (LON:0R31)
London flag London · Delayed Price · Currency is GBP · Price in USD
66.40
+0.14 (0.21%)
At close: Mar 9, 2026

Altria Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202665.9967.3965.5066.4066.400.21%15,207
Mar 6, 202667.0567.9565.9666.2666.26-0.32%4,025
Mar 5, 202667.8569.0066.1466.4766.47-2.68%6,118
Mar 4, 202668.7068.9967.6568.3068.30-0.74%5,225
Mar 3, 202668.4068.9067.4968.8168.81-0.06%11,735
Mar 2, 202668.8069.7668.5268.8568.85-1.46%6,013
Feb 27, 202669.2570.4968.9969.8769.870.58%3,382
Feb 26, 202669.2570.2569.0669.4769.47-0.04%2,324
Feb 25, 202668.8069.5368.3669.5069.501.04%2,184
Feb 24, 202668.7069.2668.1968.7868.78-0.20%5,666
Feb 23, 202667.0569.0366.2268.9268.922.10%12,775
Feb 20, 202667.6569.0066.7667.5067.50-0.27%10,397
Feb 19, 202666.5068.1766.5067.6867.681.46%7,243
Feb 18, 202666.8067.0166.2566.7166.710.27%3,265
Feb 17, 202667.3567.7766.2566.5366.53-1.07%5,849
Feb 16, 202667.2567.2567.2567.2567.25-0.10%-
Feb 13, 202666.6067.7466.1267.3267.320.07%4,376
Feb 12, 202666.1067.4565.4767.2767.271.93%3,838
Feb 11, 202664.3066.4563.9366.0066.002.50%3,065
Feb 10, 202664.2064.8463.5864.3964.390.42%6,709
Feb 9, 202665.1565.7064.0064.1264.12-2.05%7,267
Feb 6, 202664.8065.9664.3165.4665.460.68%5,933
Feb 5, 202664.7066.2264.3465.0265.02-0.41%9,391
Feb 4, 202663.8565.3463.0065.2965.292.14%6,189
Feb 3, 202662.1064.5261.5663.9263.922.90%15,139
Feb 2, 202661.8562.5861.5362.1262.121.39%9,583
Jan 30, 202660.0061.3959.7061.2761.271.57%10,382
Jan 29, 202663.1564.0060.3260.3260.32-5.28%10,537
Jan 28, 202663.2564.2162.5063.6863.680.33%6,793
Jan 27, 202662.8063.5062.5063.4763.471.00%4,478
Jan 26, 202661.4563.0060.8062.8462.841.81%8,032
Jan 23, 202661.0561.8560.3561.7261.721.23%5,943
Jan 22, 202660.9061.3760.2760.9760.970.17%5,951
Jan 21, 202661.1561.5360.2760.8660.86-1.53%7,032
Jan 20, 202661.5562.0661.1861.8161.810.25%12,833
Jan 19, 202661.6561.6561.6561.6561.65-0.20%-
Jan 16, 202661.4561.8860.9361.7861.780.21%8,132
Jan 15, 202661.1561.7860.8661.6561.650.32%17,329
Jan 14, 202660.1061.4859.2961.4561.452.49%12,394
Jan 13, 202658.4059.9758.0759.9659.963.22%16,498
Jan 12, 202657.5558.1157.2558.0958.091.61%6,881
Jan 9, 202656.3057.4756.1857.1757.172.16%20,431
Jan 8, 202654.7056.2854.5055.9655.961.90%14,754
Jan 7, 202655.2555.4854.7954.9254.92-0.29%8,267
Jan 6, 202656.3056.9554.8055.0855.08-1.62%19,812
Jan 5, 202657.2557.6555.5155.9955.99-2.76%44,172
Jan 2, 202657.8558.3857.0557.5857.58-0.47%10,446
Dec 31, 202557.6558.6157.4557.8557.850.52%5,208
Dec 30, 202557.7558.3557.5457.5557.55-0.30%10,551
Dec 29, 202557.7557.9957.5557.7257.72-2.07%14,981
Dec 24, 202559.0559.4058.6158.9457.880.72%14,330
Dec 23, 202558.7059.0058.4058.5257.47-0.16%7,089
Dec 22, 202558.5058.8957.8058.6157.560.29%13,148
Dec 19, 202558.5058.9958.0658.4457.39-0.28%7,914
Dec 18, 202559.1559.6058.4958.6157.55-0.55%8,718
Dec 17, 202559.2559.8058.7858.9457.88-0.56%8,787
Dec 16, 202559.1559.4658.9659.2758.20-0.15%310,344
Dec 15, 202558.7059.7958.7359.3658.291.27%6,027
Dec 12, 202558.8059.2558.2658.6257.56-0.41%7,449
Dec 11, 202558.7059.3758.5858.8657.800.27%11,224
Dec 10, 202558.3058.7858.1058.7057.640.44%4,473
Dec 9, 202558.1058.5357.9658.4457.390.54%7,576
Dec 8, 202558.2058.9357.5858.1357.08-0.11%6,379
Dec 5, 202558.3058.5558.0558.2057.15-0.03%4,259
Dec 4, 202558.7058.8158.0058.2157.16-1.09%4,818
Dec 3, 202559.0559.2958.6058.8557.790.46%4,258
Dec 2, 202559.0559.3358.5058.5857.53-0.85%12,211
Dec 1, 202559.0560.5058.7259.0858.020.45%11,743
Nov 28, 202558.7058.9858.6158.8257.760.20%6,326
Nov 27, 202558.7058.7058.7058.7057.640.10%-
Nov 26, 202558.3058.8758.1458.6457.591.00%11,807
Nov 25, 202557.4558.2557.3158.0657.020.93%4,887
Nov 24, 202558.2058.3757.4457.5356.49-1.36%9,366
Nov 21, 202558.3058.9158.0058.3257.270.20%4,201
Nov 20, 202558.4058.5858.0058.2157.16-1.14%6,505
Nov 19, 202558.8059.0758.4958.8857.82-0.17%9,936
Nov 18, 202558.1059.2558.0158.9857.921.56%6,105
Nov 17, 202558.1058.4657.9958.0757.020.15%22,252
Nov 14, 202558.1058.3057.4057.9856.94-0.32%5,121
Nov 13, 202558.2058.4057.5958.1757.12-0.42%9,688
Nov 12, 202558.6058.7958.1058.4157.36-0.22%3,521
Nov 11, 202557.6558.7357.7958.5457.491.92%7,891
Nov 10, 202557.8558.0957.2757.4456.41-1.12%7,720
Nov 7, 202557.3558.1257.2358.0957.041.39%7,466
Nov 6, 202557.3557.7156.8157.2956.260.60%12,833
Nov 5, 202557.5558.1456.9556.9555.930.30%15,685
Nov 4, 202556.9057.3556.4556.7855.760.43%13,829
Nov 3, 202556.4056.9856.2156.5455.520.04%27,810
Oct 31, 202557.3558.0756.5056.5255.50-1.43%22,028
Oct 30, 202562.2062.3656.5357.3456.31-7.98%39,869
Oct 29, 202563.3563.5062.1962.3161.19-1.47%5,674
Oct 28, 202563.7564.0063.2463.2462.10-0.68%8,441
Oct 27, 202564.7064.7463.6463.6762.52-1.58%313,914
Oct 24, 202564.6064.9864.5064.6963.530.15%2,655
Oct 23, 202564.4064.8264.2364.5963.430.33%4,197
Oct 22, 202563.7564.4763.7564.3863.220.81%4,788
Oct 21, 202564.4064.9962.9663.8662.71-0.91%12,789
Oct 20, 202565.0565.2064.1464.4563.29-0.66%9,684
Oct 17, 202564.4064.9664.3364.8863.711.08%4,824
Oct 16, 202564.8064.9664.1064.1863.03-1.26%6,463