Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.82	35.49	34.82	35.49	35.49	1.37%	450
Jan 29, 2026	34.90	35.01	34.90	35.01	35.01	0.06%	81
Jan 28, 2026	34.79	34.99	34.79	34.99	34.99	1.01%	1,000
Jan 27, 2026	34.64	34.64	34.64	34.64	34.64	-0.86%	-
Jan 26, 2026	35.01	35.06	34.94	34.94	34.94	0.03%	3,674
Jan 23, 2026	34.74	34.93	34.74	34.93	34.93	0.26%	1,405
Jan 22, 2026	34.88	35.01	34.84	34.84	34.84	3.32%	579
Jan 21, 2026	34.66	34.85	33.72	33.72	33.72	-4.37%	350
Jan 20, 2026	35.58	35.58	35.26	35.26	35.26	-0.76%	82
Jan 19, 2026	34.99	35.58	34.99	35.53	35.53	1.20%	1,786
Jan 16, 2026	35.11	35.11	35.11	35.11	35.11	-0.85%	-
Jan 15, 2026	35.08	35.41	35.08	35.41	35.41	1.29%	70
Jan 14, 2026	34.71	34.96	34.71	34.96	34.96	0.11%	125
Jan 13, 2026	34.83	35.00	34.83	34.92	34.92	-0.09%	935
Jan 12, 2026	34.97	34.97	34.92	34.95	34.95	0.49%	860
Jan 9, 2026	35.01	35.01	34.78	34.78	34.78	-0.17%	-
Jan 8, 2026	34.60	34.84	34.47	34.84	34.84	0.06%	156
Jan 7, 2026	35.26	35.26	34.82	34.82	34.82	-0.94%	58
Jan 6, 2026	35.30	35.41	35.15	35.15	35.15	0.57%	440
Jan 5, 2026	36.20	36.20	34.95	34.95	34.95	-2.78%	500
Jan 2, 2026	35.99	35.99	35.62	35.95	35.95	0.50%	113
Dec 30, 2025	35.65	35.77	35.60	35.77	35.77	0.28%	545
Dec 29, 2025	36.00	36.00	35.67	35.67	35.67	-0.92%	257
Dec 23, 2025	36.17	36.17	36.00	36.00	36.00	0.50%	200
Dec 22, 2025	35.80	35.82	35.65	35.82	35.82	-0.89%	480
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