Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	36.85	37.11	36.83	36.85	36.85	0.24%	9,945
Sep 11, 2025	36.41	36.81	36.37	36.76	36.76	1.91%	11,619
Sep 10, 2025	35.96	36.48	35.95	36.07	36.07	0.25%	3,382
Sep 9, 2025	35.88	36.10	35.75	35.98	35.98	-0.28%	3,330
Sep 8, 2025	36.07	36.17	35.95	36.08	36.08	-0.17%	25,921
Sep 5, 2025	35.83	36.15	35.82	36.14	36.14	0.61%	4,187
Sep 4, 2025	35.66	36.04	35.34	35.92	35.92	1.18%	5,786
Sep 3, 2025	35.22	35.53	35.22	35.50	35.50	0.20%	2,928
Sep 2, 2025	35.49	35.50	35.22	35.43	35.43	-1.20%	4,869
Sep 1, 2025	36.27	36.27	35.69	35.86	35.86	-0.64%	13,809
Aug 29, 2025	35.93	36.21	35.93	36.09	36.09	0.61%	11,394
Aug 28, 2025	36.15	36.21	35.73	35.87	35.87	-0.97%	3,281
Aug 27, 2025	36.24	36.41	36.00	36.22	36.22	0.22%	4,812
Aug 26, 2025	35.95	36.35	35.83	36.14	36.14	-	35,192
Aug 25, 2025	36.49	36.49	35.32	36.14	36.14	0.25%	11,506
Aug 22, 2025	36.00	36.22	36.00	36.05	36.05	0.11%	11,228
Aug 21, 2025	36.10	36.10	35.87	36.01	36.01	-0.91%	3,187
Aug 20, 2025	35.60	36.44	35.60	36.34	35.88	2.45%	20,553
Aug 19, 2025	35.70	35.74	35.30	35.47	35.02	-0.42%	17,844
Aug 18, 2025	35.58	35.65	35.54	35.62	35.17	0.65%	5,607
Aug 15, 2025	35.51	35.51	35.19	35.39	34.94	-0.48%	9,463
Aug 14, 2025	35.46	35.62	35.28	35.56	35.11	1.37%	14,449
Aug 13, 2025	35.42	35.59	35.03	35.08	34.63	-0.90%	13,220
Aug 12, 2025	35.22	35.47	35.16	35.40	34.95	1.03%	28,067
Aug 11, 2025	34.87	35.05	34.87	35.04	34.59	1.01%	10,844
Aug 8, 2025	34.76	34.83	34.68	34.69	34.25	0.06%	4,488
Aug 7, 2025	34.51	34.67	34.32	34.67	34.23	0.61%	14,039
Aug 6, 2025	34.38	34.51	34.23	34.46	34.02	0.64%	18,199
Aug 5, 2025	34.26	34.44	34.21	34.24	33.80	0.20%	6,714
Aug 4, 2025	33.91	34.21	33.70	34.17	33.73	0.53%	33,764
Aug 1, 2025	34.07	34.35	33.92	33.99	33.56	-0.35%	10,438
Jul 31, 2025	33.91	34.11	33.70	34.11	33.68	1.13%	8,625
Jul 30, 2025	33.74	33.84	33.38	33.73	33.30	0.27%	19,886
Jul 29, 2025	33.14	33.66	33.10	33.64	33.21	1.63%	9,716
Jul 28, 2025	33.08	33.33	33.03	33.10	32.68	-0.12%	5,319
Jul 25, 2025	33.39	33.41	32.95	33.14	32.72	-1.22%	7,146
Jul 24, 2025	33.60	33.60	33.48	33.55	33.12	-0.09%	272
Jul 23, 2025	33.58	33.59	33.21	33.58	33.15	-0.89%	10,438
Jul 22, 2025	33.97	34.12	33.62	33.88	33.45	0.15%	32,020
Jul 21, 2025	33.80	34.00	33.52	33.83	33.40	0.27%	9,022
Jul 18, 2025	33.41	33.90	33.41	33.74	33.31	0.12%	2,987
Jul 17, 2025	33.60	33.94	33.60	33.70	33.27	-0.27%	7,475
Jul 16, 2025	33.52	33.87	33.52	33.79	33.36	0.63%	13,558
Jul 15, 2025	34.06	34.07	33.57	33.58	33.15	-1.78%	23,238
Jul 14, 2025	33.59	34.21	33.59	34.19	33.75	1.48%	12,451
Jul 11, 2025	33.66	33.99	33.61	33.69	33.26	-	14,257
Jul 10, 2025	33.55	33.71	33.40	33.69	33.26	0.96%	4,707
Jul 9, 2025	33.33	33.77	33.21	33.37	32.94	0.82%	14,500
Jul 8, 2025	33.19	33.32	32.97	33.10	32.68	-0.66%	16,415
Jul 7, 2025	33.10	33.32	32.94	33.32	32.90	0.85%	7,452