Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	35.79	35.93	35.60	35.93	35.48	0.34%	1,200
Oct 9, 2025	35.68	36.03	35.68	35.81	35.36	0.03%	104
Oct 8, 2025	35.81	35.81	35.80	35.80	35.35	1.36%	10
Oct 7, 2025	34.34	35.32	34.34	35.32	34.88	1.44%	179
Oct 6, 2025	34.93	34.93	34.78	34.82	34.39	-0.85%	1,500
Oct 3, 2025	35.12	35.12	35.12	35.12	34.68	0.11%	-
Oct 2, 2025	35.56	35.56	35.03	35.08	34.64	-1.29%	1,000
Oct 1, 2025	36.23	36.23	35.54	35.54	35.10	-2.26%	810
Sep 30, 2025	36.17	36.36	35.92	36.36	35.91	0.89%	3,138
Sep 29, 2025	36.55	36.55	36.04	36.04	35.59	-0.25%	10
Sep 26, 2025	36.13	36.13	36.13	36.13	35.68	0.17%	-
Sep 25, 2025	36.20	36.20	36.07	36.07	35.62	0.75%	425
Sep 24, 2025	35.30	35.80	35.30	35.80	35.35	1.22%	143
Sep 23, 2025	35.40	35.46	35.37	35.37	34.93	-0.65%	130