Altria Group, Inc. (LON:0R31)
London
· Delayed Price · Currency is GBP · Price in USD 66.00
-0.34 (-0.52%)
At close: Apr 27, 2026
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.12 | 68.08 | 65.90 | 67.79 | 67.79 | 2.72% | 4,776 |
| Apr 27, 2026 | 66.53 | 67.40 | 65.53 | 66.00 | 66.00 | -0.52% | 4,883 |
| Apr 24, 2026 | 66.94 | 67.44 | 66.34 | 66.34 | 66.34 | -0.74% | 4,289 |
| Apr 23, 2026 | 65.20 | 66.96 | 64.68 | 66.83 | 66.83 | 3.01% | 4,457 |
| Apr 22, 2026 | 64.74 | 65.61 | 64.33 | 64.88 | 64.88 | - | 3,690 |
| Apr 21, 2026 | 64.64 | 65.27 | 64.13 | 64.88 | 64.88 | 0.95% | 5,219 |
| Apr 20, 2026 | 64.27 | 65.19 | 64.17 | 64.27 | 64.27 | -0.39% | 4,880 |
| Apr 17, 2026 | 65.09 | 65.75 | 64.00 | 64.52 | 64.52 | -0.45% | 3,670 |
| Apr 16, 2026 | 64.74 | 65.25 | 64.10 | 64.81 | 64.81 | -0.15% | 3,135 |
| Apr 15, 2026 | 65.78 | 66.24 | 64.30 | 64.91 | 64.91 | -0.96% | 6,207 |
| Apr 14, 2026 | 66.81 | 67.44 | 64.87 | 65.54 | 65.54 | -1.71% | 8,818 |
| Apr 13, 2026 | 67.37 | 67.81 | 66.39 | 66.68 | 66.68 | -0.94% | 10,678 |
| Apr 10, 2026 | 67.49 | 68.00 | 64.91 | 67.31 | 67.31 | -0.28% | 2,848 |
| Apr 9, 2026 | 66.94 | 67.58 | 65.40 | 67.50 | 67.50 | 1.96% | 2,004 |
| Apr 8, 2026 | 66.71 | 67.45 | 64.38 | 66.20 | 66.20 | -1.82% | 5,200 |
| Apr 7, 2026 | 66.20 | 67.54 | 64.91 | 67.43 | 67.43 | 2.26% | 15,183 |
| Apr 2, 2026 | 65.54 | 66.66 | 65.00 | 65.94 | 65.94 | 0.86% | 5,537 |
| Apr 1, 2026 | 66.19 | 66.47 | 63.67 | 65.38 | 65.38 | -1.54% | 12,725 |
| Mar 31, 2026 | 67.10 | 67.59 | 65.58 | 66.40 | 66.40 | -1.07% | 3,620 |
| Mar 30, 2026 | 66.30 | 67.20 | 65.82 | 67.12 | 67.12 | 1.01% | 6,935 |
| Mar 27, 2026 | 64.15 | 66.74 | 64.00 | 66.45 | 66.45 | 2.86% | 7,185 |
| Mar 26, 2026 | 63.89 | 65.09 | 63.00 | 64.60 | 64.60 | 1.41% | 4,889 |
| Mar 25, 2026 | 63.65 | 64.78 | 62.00 | 63.70 | 63.70 | -1.56% | 7,093 |
| Mar 24, 2026 | 64.50 | 65.49 | 64.25 | 64.71 | 63.64 | 0.48% | 12,166 |
| Mar 23, 2026 | 64.40 | 66.77 | 64.00 | 64.40 | 63.34 | -0.16% | 8,945 |
| Mar 20, 2026 | 65.27 | 66.00 | 64.41 | 64.50 | 63.44 | -1.45% | 5,489 |
| Mar 19, 2026 | 65.35 | 68.06 | 64.53 | 65.45 | 64.37 | 0.06% | 1,923 |
| Mar 18, 2026 | 67.15 | 69.10 | 65.35 | 65.41 | 64.33 | -2.87% | 13,359 |
| Mar 17, 2026 | 67.55 | 68.07 | 66.84 | 67.34 | 66.23 | -0.72% | 2,921 |
| Mar 16, 2026 | 68.10 | 68.74 | 67.03 | 67.83 | 66.71 | -0.47% | 8,631 |
| Mar 13, 2026 | 67.45 | 68.49 | 66.84 | 68.15 | 67.03 | 0.89% | 5,883 |
| Mar 12, 2026 | 66.30 | 67.68 | 65.53 | 67.55 | 66.44 | 1.87% | 2,893 |
| Mar 11, 2026 | 67.15 | 67.74 | 65.70 | 66.31 | 65.22 | -0.92% | 3,412 |
| Mar 10, 2026 | 67.15 | 68.00 | 66.20 | 66.93 | 65.83 | 0.39% | 3,334 |
| Mar 9, 2026 | 66.60 | 67.39 | 65.50 | 66.67 | 65.57 | 0.62% | 17,148 |
| Mar 6, 2026 | 67.05 | 67.95 | 65.96 | 66.26 | 65.17 | -0.32% | 4,025 |
| Mar 5, 2026 | 67.85 | 69.00 | 66.14 | 66.47 | 65.38 | -2.68% | 6,118 |
| Mar 4, 2026 | 68.70 | 68.99 | 67.65 | 68.30 | 67.18 | -0.74% | 5,225 |
| Mar 3, 2026 | 68.40 | 68.90 | 67.49 | 68.81 | 67.68 | -0.06% | 11,735 |
| Mar 2, 2026 | 68.80 | 69.76 | 68.52 | 68.85 | 67.72 | -1.46% | 6,013 |
| Feb 27, 2026 | 69.25 | 70.49 | 68.99 | 69.87 | 68.72 | 0.58% | 3,382 |
| Feb 26, 2026 | 69.25 | 70.25 | 69.06 | 69.47 | 68.33 | -0.04% | 2,324 |
| Feb 25, 2026 | 68.80 | 69.53 | 68.36 | 69.50 | 68.35 | 1.04% | 2,184 |
| Feb 24, 2026 | 68.70 | 69.26 | 68.19 | 68.78 | 67.65 | -0.20% | 5,666 |
| Feb 23, 2026 | 67.05 | 69.03 | 66.22 | 68.92 | 67.79 | 2.10% | 12,775 |
| Feb 20, 2026 | 67.65 | 69.00 | 66.76 | 67.50 | 66.39 | -0.27% | 10,397 |
| Feb 19, 2026 | 66.50 | 68.17 | 66.50 | 67.68 | 66.57 | 1.46% | 7,243 |
| Feb 18, 2026 | 66.80 | 67.01 | 66.25 | 66.71 | 65.61 | 0.27% | 3,265 |
| Feb 17, 2026 | 67.35 | 67.77 | 66.25 | 66.53 | 65.43 | -1.07% | 5,849 |
| Feb 16, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.14 | -0.10% | - |
| Feb 13, 2026 | 66.60 | 67.74 | 66.12 | 67.32 | 66.21 | 0.07% | 4,376 |
| Feb 12, 2026 | 66.10 | 67.45 | 65.47 | 67.27 | 66.17 | 1.93% | 3,838 |
| Feb 11, 2026 | 64.30 | 66.45 | 63.93 | 66.00 | 64.91 | 2.50% | 3,065 |
| Feb 10, 2026 | 64.20 | 64.84 | 63.58 | 64.39 | 63.33 | 0.42% | 6,709 |
| Feb 9, 2026 | 65.15 | 65.70 | 64.00 | 64.12 | 63.06 | -2.05% | 7,267 |
| Feb 6, 2026 | 64.80 | 65.96 | 64.31 | 65.46 | 64.38 | 0.68% | 5,933 |
| Feb 5, 2026 | 64.70 | 66.22 | 64.34 | 65.02 | 63.95 | -0.41% | 9,391 |
| Feb 4, 2026 | 63.85 | 65.34 | 63.00 | 65.29 | 64.22 | 2.14% | 6,189 |
| Feb 3, 2026 | 62.10 | 64.52 | 61.56 | 63.92 | 62.87 | 2.90% | 15,139 |
| Feb 2, 2026 | 61.85 | 62.58 | 61.53 | 62.12 | 61.10 | 1.39% | 9,583 |
| Jan 30, 2026 | 60.00 | 61.39 | 59.70 | 61.27 | 60.26 | 1.57% | 10,382 |
| Jan 29, 2026 | 63.15 | 64.00 | 60.32 | 60.32 | 59.33 | -5.28% | 10,537 |
| Jan 28, 2026 | 63.25 | 64.21 | 62.50 | 63.68 | 62.63 | 0.33% | 6,793 |
| Jan 27, 2026 | 62.80 | 63.50 | 62.50 | 63.47 | 62.42 | 1.00% | 4,478 |
| Jan 26, 2026 | 61.45 | 63.00 | 60.80 | 62.84 | 61.80 | 1.81% | 8,032 |
| Jan 23, 2026 | 61.05 | 61.85 | 60.35 | 61.72 | 60.70 | 1.23% | 5,943 |
| Jan 22, 2026 | 60.90 | 61.37 | 60.27 | 60.97 | 59.96 | 0.17% | 5,951 |
| Jan 21, 2026 | 61.15 | 61.53 | 60.27 | 60.86 | 59.86 | -1.53% | 7,032 |
| Jan 20, 2026 | 61.55 | 62.06 | 61.18 | 61.81 | 60.79 | 0.25% | 12,833 |
| Jan 19, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 60.64 | -0.20% | - |
| Jan 16, 2026 | 61.45 | 61.88 | 60.93 | 61.78 | 60.76 | 0.21% | 8,132 |
| Jan 15, 2026 | 61.15 | 61.78 | 60.86 | 61.65 | 60.63 | 0.32% | 17,329 |
| Jan 14, 2026 | 60.10 | 61.48 | 59.29 | 61.45 | 60.44 | 2.49% | 12,394 |
| Jan 13, 2026 | 58.40 | 59.97 | 58.07 | 59.96 | 58.97 | 3.22% | 16,498 |
| Jan 12, 2026 | 57.55 | 58.11 | 57.25 | 58.09 | 57.13 | 1.61% | 6,881 |
| Jan 9, 2026 | 56.30 | 57.47 | 56.18 | 57.17 | 56.23 | 2.16% | 20,431 |
| Jan 8, 2026 | 54.70 | 56.28 | 54.50 | 55.96 | 55.04 | 1.90% | 14,754 |
| Jan 7, 2026 | 55.25 | 55.48 | 54.79 | 54.92 | 54.01 | -0.29% | 8,267 |
| Jan 6, 2026 | 56.30 | 56.95 | 54.80 | 55.08 | 54.17 | -1.62% | 19,812 |
| Jan 5, 2026 | 57.25 | 57.65 | 55.51 | 55.99 | 55.07 | -2.76% | 44,172 |
| Jan 2, 2026 | 57.85 | 58.38 | 57.05 | 57.58 | 56.63 | -0.47% | 10,446 |
| Dec 31, 2025 | 57.65 | 58.61 | 57.45 | 57.85 | 56.90 | 0.52% | 5,208 |
| Dec 30, 2025 | 57.75 | 58.35 | 57.54 | 57.55 | 56.60 | -0.30% | 10,551 |
| Dec 29, 2025 | 57.75 | 57.99 | 57.55 | 57.72 | 56.77 | -2.07% | 14,981 |
| Dec 24, 2025 | 59.05 | 59.40 | 58.61 | 58.94 | 56.93 | 0.72% | 14,330 |
| Dec 23, 2025 | 58.70 | 59.00 | 58.40 | 58.52 | 56.52 | -0.16% | 7,089 |
| Dec 22, 2025 | 58.50 | 58.89 | 57.80 | 58.61 | 56.61 | 0.29% | 13,148 |
| Dec 19, 2025 | 58.50 | 58.99 | 58.06 | 58.44 | 56.45 | -0.28% | 7,914 |
| Dec 18, 2025 | 59.15 | 59.60 | 58.49 | 58.61 | 56.61 | -0.55% | 8,718 |
| Dec 17, 2025 | 59.25 | 59.80 | 58.78 | 58.94 | 56.92 | -0.56% | 8,787 |
| Dec 16, 2025 | 59.15 | 59.46 | 58.96 | 59.27 | 57.24 | -0.15% | 310,344 |
| Dec 15, 2025 | 58.70 | 59.79 | 58.73 | 59.36 | 57.33 | 1.27% | 6,027 |
| Dec 12, 2025 | 58.80 | 59.25 | 58.26 | 58.62 | 56.61 | -0.41% | 7,449 |
| Dec 11, 2025 | 58.70 | 59.37 | 58.58 | 58.86 | 56.85 | 0.27% | 11,224 |
| Dec 10, 2025 | 58.30 | 58.78 | 58.10 | 58.70 | 56.70 | 0.44% | 4,473 |
| Dec 9, 2025 | 58.10 | 58.53 | 57.96 | 58.44 | 56.44 | 0.54% | 7,576 |
| Dec 8, 2025 | 58.20 | 58.93 | 57.58 | 58.13 | 56.14 | -0.11% | 6,379 |
| Dec 5, 2025 | 58.30 | 58.55 | 58.05 | 58.20 | 56.21 | -0.03% | 4,259 |
| Dec 4, 2025 | 58.70 | 58.81 | 58.00 | 58.21 | 56.22 | -1.09% | 4,818 |
| Dec 3, 2025 | 59.05 | 59.29 | 58.60 | 58.85 | 56.84 | 0.46% | 4,258 |