Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	34.76	34.83	34.68	34.69	34.69	0.06%	4,488
Aug 7, 2025	34.51	34.67	34.32	34.67	34.67	0.61%	14,039
Aug 6, 2025	34.38	34.51	34.23	34.46	34.46	0.64%	18,199
Aug 5, 2025	34.26	34.44	34.21	34.24	34.24	0.20%	6,714
Aug 4, 2025	33.91	34.21	33.70	34.17	34.17	0.53%	33,764
Aug 1, 2025	34.07	34.35	33.92	33.99	33.99	-0.35%	10,438
Jul 31, 2025	33.91	34.11	33.70	34.11	34.11	1.13%	8,625
Jul 30, 2025	33.74	33.84	33.38	33.73	33.73	0.27%	19,886
Jul 29, 2025	33.14	33.66	33.10	33.64	33.64	1.63%	9,716
Jul 28, 2025	33.08	33.33	33.03	33.10	33.10	-0.12%	5,319
Jul 25, 2025	33.39	33.41	32.95	33.14	33.14	-1.22%	7,146
Jul 24, 2025	33.60	33.60	33.48	33.55	33.55	-0.09%	272
Jul 23, 2025	33.58	33.59	33.21	33.58	33.58	-0.89%	10,438
Jul 22, 2025	33.97	34.12	33.62	33.88	33.88	0.15%	32,020
Jul 21, 2025	33.80	34.00	33.52	33.83	33.83	0.27%	9,022
Jul 18, 2025	33.41	33.90	33.41	33.74	33.74	0.12%	2,987
Jul 17, 2025	33.60	33.94	33.60	33.70	33.70	-0.27%	7,475
Jul 16, 2025	33.52	33.87	33.52	33.79	33.79	0.63%	13,558
Jul 15, 2025	34.06	34.07	33.57	33.58	33.58	-1.78%	23,238
Jul 14, 2025	33.59	34.21	33.59	34.19	34.19	1.48%	12,451
Jul 11, 2025	33.66	33.99	33.61	33.69	33.69	-	14,257
Jul 10, 2025	33.55	33.71	33.40	33.69	33.69	0.96%	4,707
Jul 9, 2025	33.33	33.77	33.21	33.37	33.37	0.82%	14,500
Jul 8, 2025	33.19	33.32	32.97	33.10	33.10	-0.66%	16,415
Jul 7, 2025	33.10	33.32	32.94	33.32	33.32	0.85%	7,452
Jul 4, 2025	33.07	33.07	32.81	33.04	33.04	-0.42%	7,250
Jul 3, 2025	32.72	33.18	32.52	33.18	33.18	1.69%	26,023
Jul 2, 2025	33.49	33.49	32.49	32.63	32.63	-2.04%	18,810
Jul 1, 2025	33.73	33.78	33.17	33.31	33.31	-0.74%	10,633
Jun 30, 2025	33.09	33.59	33.09	33.56	33.56	1.08%	3,489
Jun 27, 2025	33.42	33.51	32.95	33.20	33.20	-0.69%	26,363
Jun 26, 2025	33.21	33.62	33.21	33.43	33.43	0.66%	16,914
Jun 25, 2025	33.80	33.84	33.12	33.21	33.21	-2.18%	1,237
Jun 24, 2025	34.26	34.27	33.76	33.95	33.95	-1.05%	8,362
Jun 23, 2025	34.44	34.47	34.26	34.31	34.31	-0.17%	1,678
Jun 20, 2025	34.87	34.90	34.30	34.37	34.37	-1.15%	4,453
Jun 19, 2025	34.54	34.94	34.54	34.77	34.77	0.49%	8,182
Jun 18, 2025	34.36	34.68	34.36	34.60	34.60	0.96%	26,445
Jun 17, 2025	34.24	34.47	34.21	34.27	34.27	-0.90%	865
Jun 16, 2025	34.20	34.66	34.06	34.58	34.58	0.76%	11,156
Jun 13, 2025	33.94	34.40	33.93	34.32	34.32	1.30%	23,175
Jun 12, 2025	33.96	34.19	33.83	33.88	33.88	-0.50%	17,819
Jun 11, 2025	33.69	34.09	33.66	34.05	34.05	0.29%	9,562
Jun 10, 2025	34.05	34.29	33.95	33.95	33.95	-0.24%	9,574
Jun 9, 2025	34.25	34.40	34.03	34.03	34.03	-0.79%	12,276
Jun 6, 2025	34.45	34.67	34.17	34.30	34.30	-0.55%	10,494
Jun 5, 2025	34.00	34.54	33.97	34.49	34.49	2.22%	8,550
Jun 4, 2025	33.67	33.92	33.26	33.74	33.74	0.42%	16,010
Jun 3, 2025	33.77	33.82	33.58	33.60	33.60	-0.44%	10,846
Jun 2, 2025	33.71	33.75	33.24	33.75	33.75	0.90%	12,950