Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.83	35.83	35.75	35.80	-	0.70%	-
Mar 19, 2026	35.80	36.07	35.55	35.55	35.55	-1.82%	1,319
Mar 18, 2026	37.49	37.49	36.21	36.21	36.21	-2.87%	839
Mar 17, 2026	37.40	37.50	37.28	37.28	37.28	-0.48%	400
Mar 16, 2026	37.15	37.60	37.15	37.46	37.46	1.99%	3,316
Mar 13, 2026	36.93	36.93	36.73	36.73	36.73	1.63%	50
Mar 12, 2026	35.92	36.14	35.92	36.14	36.14	-0.17%	1
Mar 11, 2026	36.23	36.23	36.20	36.20	36.20	-0.69%	500
Mar 10, 2026	36.47	36.47	36.45	36.45	36.45	-0.08%	175
Mar 9, 2026	36.37	36.48	36.37	36.48	36.48	0.58%	100
Mar 6, 2026	36.51	36.51	36.18	36.27	36.27	-2.87%	1,100
Mar 5, 2026	37.34	37.34	37.34	37.34	37.34	0.27%	275
Mar 4, 2026	37.24	37.24	37.24	37.24	37.24	-0.77%	-
Mar 3, 2026	37.22	37.53	37.22	37.53	37.53	-0.19%	100
Mar 2, 2026	37.14	37.87	37.14	37.60	37.60	-1.03%	8,373
Feb 27, 2026	37.48	37.99	37.44	37.99	37.99	1.80%	975
Feb 26, 2026	37.70	37.70	37.32	37.32	37.32	0.57%	3
Feb 25, 2026	36.96	37.11	36.96	37.11	37.11	-1.43%	100
Feb 24, 2026	37.18	37.65	37.18	37.65	37.65	1.76%	106
Feb 23, 2026	36.97	37.00	36.97	37.00	37.00	0.22%	300
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