Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	35.75	36.16	35.44	35.62	35.18	-1.55%	18,339
Nov 13, 2025	36.36	36.37	35.99	36.18	35.74	-1.23%	28,066
Nov 12, 2025	36.53	36.68	36.45	36.63	36.18	0.41%	6,689
Nov 11, 2025	36.38	36.67	36.38	36.48	36.03	0.55%	9,717
Nov 10, 2025	35.90	36.30	35.80	36.28	35.84	0.39%	6,575
Nov 7, 2025	36.08	36.14	35.61	36.14	35.70	0.39%	7,549
Nov 6, 2025	35.70	36.12	35.56	36.00	35.56	1.15%	15,709
Nov 5, 2025	34.85	35.73	34.85	35.59	35.15	1.92%	10,119
Nov 4, 2025	34.57	34.97	34.45	34.92	34.49	0.09%	30,529
Nov 3, 2025	34.60	34.89	34.49	34.89	34.46	1.04%	7,663
Oct 31, 2025	34.51	34.66	34.38	34.53	34.11	0.49%	8,993
Oct 30, 2025	34.47	34.52	34.20	34.36	33.94	0.09%	10,254
Oct 29, 2025	34.35	34.65	34.28	34.33	33.91	-0.09%	8,524
Oct 28, 2025	34.34	34.56	34.12	34.36	33.94	0.09%	2,644
Oct 27, 2025	34.34	34.55	34.33	34.33	33.91	-0.32%	1,811
Oct 24, 2025	34.56	34.61	34.36	34.44	34.02	-0.78%	6,705
Oct 23, 2025	34.50	34.96	34.30	34.71	34.29	1.08%	11,423
Oct 22, 2025	33.95	34.36	33.89	34.34	33.92	1.09%	6,489
Oct 21, 2025	34.35	34.50	33.91	33.97	33.55	-1.19%	13,903
Oct 20, 2025	34.51	34.65	34.28	34.38	33.96	-0.35%	5,366
Oct 17, 2025	34.21	34.55	34.16	34.50	34.08	0.29%	10,945
Oct 16, 2025	34.81	34.84	34.34	34.40	33.98	-1.35%	35,656
Oct 15, 2025	35.32	35.33	34.55	34.87	34.44	-1.75%	18,971
Oct 14, 2025	35.95	36.20	34.55	35.49	35.06	-1.50%	38,593
Oct 13, 2025	36.04	36.10	35.84	36.03	35.59	0.28%	18,114
Oct 10, 2025	35.78	35.93	35.60	35.93	35.49	0.42%	3,043
Oct 9, 2025	35.84	36.20	35.70	35.78	35.34	-0.36%	10,224
Oct 8, 2025	35.93	36.00	35.70	35.91	35.47	0.39%	8,342
Oct 7, 2025	34.83	35.77	34.67	35.77	35.33	3.11%	30,483
Oct 6, 2025	35.02	35.02	34.63	34.69	34.27	-0.69%	9,804
Oct 3, 2025	35.15	35.31	34.83	34.93	34.50	-0.51%	4,803
Oct 2, 2025	35.30	35.40	34.92	35.11	34.68	-1.54%	14,855
Oct 1, 2025	36.08	36.11	35.30	35.66	35.22	-1.52%	15,776
Sep 30, 2025	35.98	36.24	35.84	36.21	35.77	0.08%	4,728
Sep 29, 2025	36.35	36.66	35.94	36.18	35.74	-0.69%	6,039
Sep 26, 2025	36.02	36.43	36.01	36.43	35.98	1.08%	12,242
Sep 25, 2025	35.83	36.15	35.83	36.04	35.60	0.42%	3,674
Sep 24, 2025	35.59	35.89	35.39	35.89	35.45	1.61%	5,146
Sep 23, 2025	35.43	35.50	35.24	35.32	34.89	-0.34%	8,951
Sep 22, 2025	35.49	35.65	35.31	35.44	35.01	-0.11%	7,566