Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.40	38.10	37.38	38.10	38.10	2.01%	18,266
Feb 26, 2026	37.18	37.58	37.18	37.35	37.35	-1.01%	13,436
Feb 25, 2026	37.09	37.73	36.92	37.73	37.73	1.13%	9,882
Feb 24, 2026	37.40	37.58	37.01	37.31	37.31	-0.56%	17,627
Feb 23, 2026	36.83	37.66	36.83	37.52	37.52	1.21%	25,962
Feb 20, 2026	36.84	37.26	36.84	37.07	37.07	0.43%	19,987
Feb 19, 2026	37.07	37.18	36.50	36.91	36.91	-0.75%	12,157
Feb 18, 2026	36.96	37.40	36.96	37.19	36.73	0.73%	4,353
Feb 17, 2026	37.35	37.39	36.81	36.92	36.46	0.08%	6,065
Feb 16, 2026	37.64	37.64	36.82	36.89	36.43	-2.36%	27,038
Feb 13, 2026	37.61	37.85	37.36	37.78	37.31	0.29%	12,016
Feb 12, 2026	37.87	37.95	36.94	37.67	37.20	-1.54%	35,687
Feb 11, 2026	37.87	38.40	37.78	38.26	37.79	2.08%	11,836
Feb 10, 2026	37.55	37.71	37.26	37.48	37.02	-0.87%	16,535
Feb 9, 2026	38.25	38.25	37.70	37.81	37.34	-1.51%	20,635
Feb 6, 2026	37.61	38.39	37.61	38.39	37.92	1.56%	28,485
Feb 5, 2026	37.73	37.85	37.47	37.80	37.33	0.75%	16,609
Feb 4, 2026	36.68	37.67	36.68	37.52	37.06	2.71%	26,481
Feb 3, 2026	35.86	36.54	35.79	36.53	36.08	2.21%	35,622
Feb 2, 2026	35.74	35.89	35.54	35.74	35.30	0.87%	26,003
Jan 30, 2026	34.75	35.43	34.75	35.43	34.99	1.29%	17,455
Jan 29, 2026	34.95	35.16	34.85	34.98	34.55	0.06%	28,247
Jan 28, 2026	34.86	35.00	34.65	34.96	34.53	0.11%	11,225
Jan 27, 2026	34.80	35.05	34.80	34.92	34.49	0.40%	10,401
Jan 26, 2026	35.10	35.10	34.78	34.78	34.35	-0.74%	8,590
Jan 23, 2026	34.76	35.04	34.65	35.04	34.61	1.07%	17,439
Jan 22, 2026	35.07	35.07	34.64	34.67	34.24	0.41%	16,385
Jan 21, 2026	34.76	35.03	34.53	34.53	34.10	-0.40%	19,745
Jan 20, 2026	35.61	35.67	34.57	34.67	34.24	-3.16%	8,910
Jan 19, 2026	35.24	35.80	35.24	35.80	35.36	1.76%	9,367
Jan 16, 2026	35.38	35.61	35.18	35.18	34.75	-0.28%	9,265
Jan 15, 2026	34.95	35.36	34.95	35.28	34.84	0.97%	6,668
Jan 14, 2026	34.96	35.02	34.42	34.94	34.51	-0.06%	31,185
Jan 13, 2026	34.89	34.99	34.62	34.96	34.53	-0.03%	18,757
Jan 12, 2026	34.91	35.07	34.85	34.97	34.54	0.43%	19,593
Jan 9, 2026	34.64	34.84	34.41	34.82	34.39	-0.06%	6,091
Jan 8, 2026	34.41	34.86	34.35	34.84	34.41	0.78%	8,745
Jan 7, 2026	34.83	35.06	34.56	34.57	34.14	-1.48%	16,742
Jan 6, 2026	35.31	35.45	35.09	35.09	34.66	-0.23%	13,870
Jan 5, 2026	35.54	35.54	34.59	35.17	34.74	-1.57%	48,908
Jan 2, 2026	36.00	36.00	35.53	35.73	35.29	-0.25%	14,630
Dec 30, 2025	35.66	35.85	35.66	35.82	35.38	0.28%	7,760
Dec 29, 2025	35.77	35.84	35.52	35.72	35.28	-0.50%	18,793
Dec 23, 2025	36.21	36.22	35.88	35.90	35.46	0.06%	8,181
Dec 22, 2025	36.01	36.02	35.56	35.88	35.44	-1.05%	23,594
Dec 19, 2025	36.53	36.54	36.03	36.26	35.81	-0.36%	5,407
Dec 18, 2025	36.14	36.42	36.12	36.39	35.94	0.41%	7,807
Dec 17, 2025	36.29	36.38	36.16	36.24	35.79	-0.52%	4,871
Dec 16, 2025	36.64	36.75	36.14	36.43	35.98	-0.36%	17,145
Dec 15, 2025	36.50	36.63	36.40	36.56	36.11	1.11%	6,232