Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	36.08	36.14	35.61	36.14	36.14	0.39%	7,549
Nov 6, 2025	35.70	36.12	35.56	36.00	36.00	1.15%	15,709
Nov 5, 2025	34.85	35.73	34.85	35.59	35.59	1.92%	10,119
Nov 4, 2025	34.57	34.97	34.45	34.92	34.92	0.09%	30,529
Nov 3, 2025	34.60	34.89	34.49	34.89	34.89	1.04%	7,663
Oct 31, 2025	34.51	34.66	34.38	34.53	34.53	0.49%	8,993
Oct 30, 2025	34.47	34.52	34.20	34.36	34.36	0.09%	10,254
Oct 29, 2025	34.35	34.65	34.28	34.33	34.33	-0.09%	8,524
Oct 28, 2025	34.34	34.56	34.12	34.36	34.36	0.09%	2,644
Oct 27, 2025	34.34	34.55	34.33	34.33	34.33	-0.32%	1,811
Oct 24, 2025	34.56	34.61	34.36	34.44	34.44	-0.78%	6,705
Oct 23, 2025	34.50	34.96	34.30	34.71	34.71	1.08%	11,423
Oct 22, 2025	33.95	34.36	33.89	34.34	34.34	1.09%	6,489
Oct 21, 2025	34.35	34.50	33.91	33.97	33.97	-1.19%	13,903
Oct 20, 2025	34.51	34.65	34.28	34.38	34.38	-0.35%	5,366
Oct 17, 2025	34.21	34.55	34.16	34.50	34.50	0.29%	10,945
Oct 16, 2025	34.81	34.84	34.34	34.40	34.40	-1.35%	35,656
Oct 15, 2025	35.32	35.33	34.55	34.87	34.87	-1.75%	18,971
Oct 14, 2025	35.95	36.20	34.55	35.49	35.49	-1.50%	38,593
Oct 13, 2025	36.04	36.10	35.84	36.03	36.03	0.28%	18,114
Oct 10, 2025	35.78	35.93	35.60	35.93	35.93	0.42%	3,043
Oct 9, 2025	35.84	36.20	35.70	35.78	35.78	-0.36%	10,224
Oct 8, 2025	35.93	36.00	35.70	35.91	35.91	0.39%	8,342
Oct 7, 2025	34.83	35.77	34.67	35.77	35.77	3.11%	30,483
Oct 6, 2025	35.02	35.02	34.63	34.69	34.69	-0.69%	9,804
Oct 3, 2025	35.15	35.31	34.83	34.93	34.93	-0.51%	4,803
Oct 2, 2025	35.30	35.40	34.92	35.11	35.11	-1.54%	14,855
Oct 1, 2025	36.08	36.11	35.30	35.66	35.66	-1.52%	15,776
Sep 30, 2025	35.98	36.24	35.84	36.21	36.21	0.08%	4,728
Sep 29, 2025	36.35	36.66	35.94	36.18	36.18	-0.69%	6,039
Sep 26, 2025	36.02	36.43	36.01	36.43	36.43	1.08%	12,242
Sep 25, 2025	35.83	36.15	35.83	36.04	36.04	0.42%	3,674
Sep 24, 2025	35.59	35.89	35.39	35.89	35.89	1.61%	5,146
Sep 23, 2025	35.43	35.50	35.24	35.32	35.32	-0.34%	8,951
Sep 22, 2025	35.49	35.65	35.31	35.44	35.44	-0.11%	7,566
Sep 19, 2025	35.22	35.68	35.22	35.48	35.48	0.54%	3,855
Sep 18, 2025	35.82	35.89	35.21	35.29	35.29	-1.67%	13,291
Sep 17, 2025	35.77	36.04	35.49	35.89	35.89	0.11%	15,813
Sep 16, 2025	36.36	36.36	35.79	35.85	35.85	-1.75%	6,866
Sep 15, 2025	36.95	36.95	36.43	36.49	36.49	-0.98%	4,247
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