Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.75	35.43	34.75	35.43	35.43	1.29%	17,455
Jan 29, 2026	34.95	35.16	34.85	34.98	34.98	0.06%	28,247
Jan 28, 2026	34.86	35.00	34.65	34.96	34.96	0.11%	11,225
Jan 27, 2026	34.80	35.05	34.80	34.92	34.92	0.40%	10,401
Jan 26, 2026	35.10	35.10	34.78	34.78	34.78	-0.74%	8,590
Jan 23, 2026	34.76	35.04	34.65	35.04	35.04	1.07%	17,439
Jan 22, 2026	35.07	35.07	34.64	34.67	34.67	0.41%	16,385
Jan 21, 2026	34.76	35.03	34.53	34.53	34.53	-0.40%	19,745
Jan 20, 2026	35.61	35.67	34.57	34.67	34.67	-3.16%	8,910
Jan 19, 2026	35.24	35.80	35.24	35.80	35.80	1.76%	9,367
Jan 16, 2026	35.38	35.61	35.18	35.18	35.18	-0.28%	9,265
Jan 15, 2026	34.95	35.36	34.95	35.28	35.28	0.97%	6,668
Jan 14, 2026	34.96	35.02	34.42	34.94	34.94	-0.06%	31,185
Jan 13, 2026	34.89	34.99	34.62	34.96	34.96	-0.03%	18,757
Jan 12, 2026	34.91	35.07	34.85	34.97	34.97	0.43%	19,593
Jan 9, 2026	34.64	34.84	34.41	34.82	34.82	-0.06%	6,091
Jan 8, 2026	34.41	34.86	34.35	34.84	34.84	0.78%	8,745
Jan 7, 2026	34.83	35.06	34.56	34.57	34.57	-1.48%	16,742
Jan 6, 2026	35.31	35.45	35.09	35.09	35.09	-0.23%	13,870
Jan 5, 2026	35.54	35.54	34.59	35.17	35.17	-1.57%	48,908
Jan 2, 2026	36.00	36.00	35.53	35.73	35.73	-0.25%	14,630
Dec 30, 2025	35.66	35.85	35.66	35.82	35.82	0.28%	7,760
Dec 29, 2025	35.77	35.84	35.52	35.72	35.72	-0.50%	18,793
Dec 23, 2025	36.21	36.22	35.88	35.90	35.90	0.06%	8,181
Dec 22, 2025	36.01	36.02	35.56	35.88	35.88	-1.05%	23,594
Dec 19, 2025	36.53	36.54	36.03	36.26	36.26	-0.36%	5,407
Dec 18, 2025	36.14	36.42	36.12	36.39	36.39	0.41%	7,807
Dec 17, 2025	36.29	36.38	36.16	36.24	36.24	-0.52%	4,871
Dec 16, 2025	36.64	36.75	36.14	36.43	36.43	-0.36%	17,145
Dec 15, 2025	36.50	36.63	36.40	36.56	36.56	1.11%	6,232
Dec 12, 2025	37.29	37.29	36.13	36.16	36.16	-3.19%	9,762
Dec 11, 2025	37.59	37.59	37.35	37.35	37.35	-0.98%	5,899
Dec 10, 2025	37.68	38.02	37.58	37.72	37.72	-0.40%	8,977
Dec 9, 2025	37.18	38.03	37.15	37.87	37.87	1.58%	19,382
Dec 8, 2025	37.27	37.30	37.00	37.28	37.28	0.38%	13,947
Dec 5, 2025	37.35	37.50	37.13	37.14	37.14	-1.69%	6,698
Dec 4, 2025	37.58	37.86	37.58	37.78	37.78	0.94%	5,764
Dec 3, 2025	36.94	37.71	36.87	37.43	37.43	1.38%	13,030
Dec 2, 2025	37.21	37.21	36.83	36.92	36.92	-0.14%	12,635
Dec 1, 2025	36.80	37.12	36.64	36.97	36.97	0.27%	18,341
Nov 28, 2025	36.61	36.87	36.60	36.87	36.87	0.82%	11,385
Nov 27, 2025	37.12	37.12	36.10	36.57	36.57	-2.22%	18,501
Nov 26, 2025	36.69	37.45	36.68	37.40	36.94	2.02%	9,117
Nov 25, 2025	35.97	36.73	35.95	36.66	36.21	1.81%	23,750
Nov 24, 2025	36.70	36.70	35.97	36.01	35.57	-1.59%	27,429
Nov 21, 2025	36.88	36.90	36.23	36.59	36.14	-1.16%	16,658
Nov 20, 2025	36.89	37.22	36.82	37.02	36.57	0.63%	20,334
Nov 19, 2025	36.66	37.02	36.61	36.79	36.34	0.79%	16,629
Nov 18, 2025	36.06	37.05	36.06	36.50	36.05	2.07%	43,003
Nov 17, 2025	35.64	35.96	35.58	35.76	35.32	0.39%	3,433