Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.07	37.14	36.92	36.92	36.92	0.05%	5,720
Feb 19, 2026	36.88	36.90	36.88	36.90	36.90	-0.89%	125
Feb 18, 2026	36.85	37.23	36.85	37.23	36.77	1.39%	100
Feb 17, 2026	36.75	37.02	36.72	36.72	36.27	-1.24%	1,576
Feb 16, 2026	38.16	38.26	37.18	37.18	36.72	-3.13%	670
Feb 13, 2026	37.64	38.38	37.45	38.38	37.91	0.68%	305
Feb 12, 2026	38.12	38.12	38.12	38.12	37.65	0.26%	-
Feb 11, 2026	37.65	38.02	37.65	38.02	37.55	0.98%	3,030
Feb 10, 2026	37.88	37.88	37.65	37.65	37.19	-0.76%	160
Feb 9, 2026	38.00	38.00	37.94	37.94	37.47	-0.24%	100
Feb 6, 2026	37.67	38.03	37.67	38.03	37.56	0.61%	30
Feb 5, 2026	37.55	37.80	37.55	37.80	37.33	1.23%	100
Feb 4, 2026	36.58	37.34	36.58	37.34	36.88	3.72%	1,323
Feb 3, 2026	36.00	36.00	36.00	36.00	35.56	0.76%	-
Feb 2, 2026	35.73	35.73	35.73	35.73	35.29	0.68%	-
Jan 30, 2026	34.82	35.49	34.82	35.49	35.05	1.37%	450
Jan 29, 2026	34.90	35.01	34.90	35.01	34.58	0.06%	81
Jan 28, 2026	34.79	34.99	34.79	34.99	34.56	1.01%	1,000
Jan 27, 2026	34.64	34.64	34.64	34.64	34.21	-0.86%	-
Jan 26, 2026	35.01	35.06	34.94	34.94	34.51	0.03%	3,674
Jan 23, 2026	34.74	34.93	34.74	34.93	34.50	0.26%	1,405
Jan 22, 2026	34.88	35.01	34.84	34.84	34.41	3.32%	579
Jan 21, 2026	34.66	34.85	33.72	33.72	33.30	-4.37%	350
Jan 20, 2026	35.58	35.58	35.26	35.26	34.82	-0.76%	82
Jan 19, 2026	34.99	35.58	34.99	35.53	35.09	1.20%	1,786
Jan 16, 2026	35.11	35.11	35.11	35.11	34.68	-0.85%	-
Jan 15, 2026	35.08	35.41	35.08	35.41	34.97	1.29%	70
Jan 14, 2026	34.71	34.96	34.71	34.96	34.53	0.11%	125
Jan 13, 2026	34.83	35.00	34.83	34.92	34.49	-0.09%	935
Jan 12, 2026	34.97	34.97	34.92	34.95	34.52	0.49%	860
Jan 9, 2026	35.01	35.01	34.78	34.78	34.35	-0.17%	-
Jan 8, 2026	34.60	34.84	34.47	34.84	34.41	0.06%	156
Jan 7, 2026	35.26	35.26	34.82	34.82	34.39	-0.94%	58
Jan 6, 2026	35.30	35.41	35.15	35.15	34.72	0.57%	440
Jan 5, 2026	36.20	36.20	34.95	34.95	34.52	-2.78%	500
Jan 2, 2026	35.99	35.99	35.62	35.95	35.51	0.50%	113
Dec 30, 2025	35.65	35.77	35.60	35.77	35.33	0.28%	545
Dec 29, 2025	36.00	36.00	35.67	35.67	35.23	-0.92%	257
Dec 23, 2025	36.17	36.17	36.00	36.00	35.56	0.50%	200
Dec 22, 2025	35.80	35.82	35.65	35.82	35.38	-0.89%	480
Dec 19, 2025	36.53	36.53	36.14	36.14	35.69	-0.36%	127
Dec 18, 2025	36.09	36.27	36.09	36.27	35.82	-0.08%	80
Dec 17, 2025	36.26	36.30	36.20	36.30	35.85	-0.77%	650
Dec 16, 2025	36.43	36.58	36.43	36.58	36.13	1.30%	175
Dec 15, 2025	36.01	36.11	36.01	36.11	35.66	0.47%	500
Dec 12, 2025	37.45	37.45	35.94	35.94	35.50	-3.75%	336
Dec 11, 2025	37.46	37.46	37.34	37.34	36.88	-0.95%	150
Dec 10, 2025	37.88	37.88	37.70	37.70	37.23	-0.32%	106
Dec 9, 2025	37.13	37.82	37.13	37.82	37.35	2.27%	100
Dec 8, 2025	36.98	36.98	36.98	36.98	36.52	-0.80%	25