Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	36.53	36.53	36.14	36.14	36.14	-0.36%	127
Dec 18, 2025	36.09	36.27	36.09	36.27	36.27	-0.08%	80
Dec 17, 2025	36.26	36.30	36.20	36.30	36.30	-0.77%	650
Dec 16, 2025	36.43	36.58	36.43	36.58	36.58	1.30%	175
Dec 15, 2025	36.01	36.11	36.01	36.11	36.11	0.47%	500
Dec 12, 2025	37.45	37.45	35.94	35.94	35.94	-3.75%	336
Dec 11, 2025	37.46	37.46	37.34	37.34	37.34	-0.95%	150
Dec 10, 2025	37.88	37.88	37.70	37.70	37.70	-0.32%	106
Dec 9, 2025	37.13	37.82	37.13	37.82	37.82	2.27%	100
Dec 8, 2025	36.98	36.98	36.98	36.98	36.98	-0.80%	25
Dec 5, 2025	37.80	37.80	37.28	37.28	37.28	-1.17%	104
Dec 4, 2025	37.65	37.72	37.65	37.72	37.72	2.36%	110
Dec 3, 2025	36.85	36.85	36.85	36.85	36.85	-0.32%	-
Dec 2, 2025	36.89	37.12	36.89	36.97	36.97	0.57%	1,010
Dec 1, 2025	36.71	36.76	36.71	36.76	36.76	0.14%	-
Nov 28, 2025	36.70	36.71	36.61	36.71	36.71	0.52%	1,010
Nov 27, 2025	37.07	37.07	36.40	36.52	36.52	-0.71%	1,620
Nov 26, 2025	36.88	36.88	36.78	36.78	36.32	2.00%	200
Nov 25, 2025	36.06	36.06	36.06	36.06	35.61	-2.17%	-
Nov 24, 2025	36.95	36.95	36.86	36.86	36.40	0.22%	110
Nov 21, 2025	36.78	36.78	36.78	36.78	36.32	-0.86%	-
Nov 20, 2025	36.87	37.10	36.87	37.10	36.64	0.41%	500
Nov 19, 2025	36.52	36.95	36.52	36.95	36.49	1.01%	100
Nov 18, 2025	36.65	36.65	36.43	36.58	36.13	2.84%	2,350
Nov 17, 2025	35.62	35.88	35.57	35.57	35.13	-0.67%	1,347
Nov 14, 2025	35.83	35.83	35.81	35.81	35.36	-1.08%	-
Nov 13, 2025	36.55	36.55	36.09	36.20	35.75	-1.01%	113
Nov 12, 2025	36.62	36.62	36.57	36.57	36.12	-0.19%	87
Nov 11, 2025	36.15	36.64	36.15	36.64	36.18	1.61%	285
Nov 10, 2025	36.26	36.26	36.06	36.06	35.61	0.42%	180
Nov 7, 2025	36.10	36.10	35.91	35.91	35.46	-0.44%	42
Nov 6, 2025	35.60	36.07	35.60	36.07	35.62	3.86%	1,757
Nov 5, 2025	34.73	34.73	34.73	34.73	34.30	0.75%	17
Nov 4, 2025	34.61	34.61	34.47	34.47	34.04	-0.66%	55
Nov 3, 2025	34.47	34.70	34.47	34.70	34.27	0.52%	271
Oct 31, 2025	34.24	34.52	34.24	34.52	34.09	0.47%	300
Oct 30, 2025	34.36	34.36	34.36	34.36	33.93	0.03%	15
Oct 29, 2025	34.35	34.35	34.35	34.35	33.92	0.44%	-
Oct 28, 2025	34.20	34.20	34.20	34.20	33.77	-0.47%	-
Oct 27, 2025	34.47	34.50	34.36	34.36	33.93	-0.17%	454
Oct 24, 2025	34.46	34.46	34.42	34.42	33.99	0.64%	120
Oct 23, 2025	34.20	34.20	34.20	34.20	33.77	1.09%	-
Oct 22, 2025	33.75	33.83	33.75	33.83	33.41	-1.46%	350
Oct 21, 2025	34.33	34.33	34.33	34.33	33.90	-0.64%	100
Oct 20, 2025	34.46	34.62	34.46	34.55	34.12	0.29%	54
Oct 17, 2025	34.01	34.45	34.01	34.45	34.02	-1.03%	350
Oct 16, 2025	34.62	34.81	34.62	34.81	34.38	0.75%	58
Oct 15, 2025	35.55	35.55	34.55	34.55	34.12	-1.54%	1,264
Oct 14, 2025	35.82	35.98	35.09	35.09	34.65	-2.69%	970
Oct 13, 2025	35.77	36.06	35.77	36.06	35.61	0.36%	982