Philip Morris International Inc. (LON:0M8V)
London · Delayed Price · Currency is GBP · Price in USD 159.22
+2.08 (1.32%)
At close: Dec 19, 2025
LON:0M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 157.27 | 159.82 | 156.27 | 159.22 | 159.22 | 1.32% | 5,106 |
| Dec 18, 2025 | 158.10 | 159.67 | 156.86 | 157.14 | 157.14 | -0.10% | 4,153 |
| Dec 17, 2025 | 158.12 | 159.48 | 156.14 | 157.29 | 157.29 | -0.62% | 3,374 |
| Dec 16, 2025 | 158.69 | 159.43 | 157.62 | 158.27 | 158.27 | -0.52% | 10,102 |
| Dec 15, 2025 | 154.00 | 159.11 | 152.80 | 159.10 | 159.10 | 4.19% | 273,154 |
| Dec 12, 2025 | 151.27 | 152.96 | 149.78 | 152.70 | 152.70 | 1.07% | 1,895 |
| Dec 11, 2025 | 150.19 | 152.62 | 149.04 | 151.08 | 151.08 | 0.74% | 2,408 |
| Dec 10, 2025 | 150.89 | 151.04 | 148.41 | 149.97 | 149.97 | -0.47% | 5,632 |
| Dec 9, 2025 | 148.41 | 150.79 | 147.69 | 150.68 | 150.68 | 0.74% | 10,501 |
| Dec 8, 2025 | 148.06 | 149.83 | 146.77 | 149.57 | 149.57 | 0.99% | 4,156 |
| Dec 5, 2025 | 148.75 | 149.01 | 147.54 | 148.10 | 148.10 | 0.39% | 5,182 |
| Dec 4, 2025 | 151.98 | 152.98 | 146.41 | 147.52 | 147.52 | -3.28% | 9,036 |
| Dec 3, 2025 | 154.69 | 156.52 | 152.47 | 152.52 | 152.52 | -1.46% | 400,337 |
| Dec 2, 2025 | 156.46 | 156.46 | 153.55 | 154.78 | 154.78 | -1.05% | 5,770 |
| Dec 1, 2025 | 157.60 | 158.15 | 155.61 | 156.41 | 156.41 | -0.65% | 3,936 |
| Nov 28, 2025 | 156.48 | 157.43 | 155.30 | 157.43 | 157.43 | 0.42% | 1,961 |
| Nov 26, 2025 | 157.40 | 158.26 | 154.65 | 156.78 | 156.78 | 0.25% | 3,099 |
| Nov 25, 2025 | 150.80 | 157.02 | 150.31 | 156.39 | 156.39 | 2.90% | 4,213 |
| Nov 24, 2025 | 155.46 | 155.97 | 151.29 | 151.98 | 151.98 | -2.31% | 3,706 |
| Nov 21, 2025 | 155.26 | 157.67 | 154.52 | 155.58 | 155.58 | 0.19% | 3,699 |
| Nov 20, 2025 | 154.75 | 156.25 | 154.19 | 155.28 | 155.28 | -0.30% | 4,941 |
| Nov 19, 2025 | 156.19 | 156.68 | 154.15 | 155.74 | 155.74 | -0.01% | 1,875 |
| Nov 18, 2025 | 153.00 | 157.52 | 152.00 | 155.76 | 155.76 | 2.53% | 5,513 |
| Nov 17, 2025 | 154.85 | 155.70 | 151.92 | 151.92 | 151.92 | -1.82% | 4,708 |
| Nov 14, 2025 | 155.07 | 156.50 | 152.85 | 154.74 | 154.74 | -0.60% | 2,216 |
| Nov 13, 2025 | 155.45 | 157.09 | 153.54 | 155.67 | 155.67 | -0.83% | 5,550 |
| Nov 12, 2025 | 156.97 | 157.35 | 155.74 | 156.97 | 156.97 | -0.07% | 4,223 |
| Nov 11, 2025 | 154.97 | 157.11 | 154.62 | 157.08 | 157.08 | 1.90% | 10,351 |
| Nov 10, 2025 | 151.84 | 154.18 | 151.45 | 154.15 | 154.15 | 0.51% | 4,094 |
| Nov 7, 2025 | 149.54 | 153.36 | 149.04 | 153.36 | 153.36 | 2.47% | 3,319 |
| Nov 6, 2025 | 148.31 | 150.63 | 147.51 | 149.67 | 149.67 | 1.08% | 3,403 |
| Nov 5, 2025 | 147.70 | 150.00 | 147.00 | 148.07 | 148.07 | 0.56% | 3,308 |
| Nov 4, 2025 | 145.57 | 147.25 | 144.32 | 147.25 | 147.25 | 1.98% | 4,305 |
| Nov 3, 2025 | 145.04 | 145.20 | 142.14 | 144.38 | 144.38 | 0.26% | 2,602 |
| Oct 31, 2025 | 145.51 | 146.22 | 143.32 | 144.00 | 144.00 | -1.67% | 5,157 |
| Oct 30, 2025 | 147.30 | 148.13 | 145.00 | 146.44 | 146.44 | -0.25% | 3,190 |
| Oct 29, 2025 | 150.00 | 150.17 | 146.50 | 146.81 | 146.81 | -1.54% | 6,282 |
| Oct 28, 2025 | 153.64 | 156.00 | 148.18 | 149.10 | 149.10 | -2.93% | 4,437 |
| Oct 27, 2025 | 157.39 | 158.33 | 153.23 | 153.60 | 153.60 | -2.83% | 5,211 |
| Oct 24, 2025 | 158.15 | 158.85 | 157.19 | 158.07 | 158.07 | -0.28% | 1,905 |
| Oct 23, 2025 | 156.78 | 159.03 | 155.79 | 158.51 | 158.51 | 1.55% | 4,388 |
| Oct 22, 2025 | 151.99 | 156.09 | 151.00 | 156.09 | 156.09 | 4.14% | 6,232 |
| Oct 21, 2025 | 158.46 | 165.73 | 142.36 | 149.88 | 149.88 | -4.90% | 40,771 |
| Oct 20, 2025 | 158.05 | 160.22 | 157.25 | 157.59 | 157.59 | -0.49% | 6,037 |
| Oct 17, 2025 | 155.85 | 158.76 | 155.09 | 158.36 | 158.36 | 1.14% | 2,882 |
| Oct 16, 2025 | 157.85 | 158.69 | 156.48 | 156.57 | 156.57 | -0.77% | 1,637 |
| Oct 15, 2025 | 157.85 | 159.87 | 157.67 | 157.78 | 157.78 | -0.40% | 4,137 |
| Oct 14, 2025 | 159.70 | 161.14 | 158.37 | 158.41 | 158.41 | 0.23% | 403,643 |
| Oct 13, 2025 | 159.98 | 160.31 | 156.73 | 158.05 | 158.05 | -1.88% | 6,389 |
| Oct 10, 2025 | 157.17 | 161.31 | 157.02 | 161.07 | 161.07 | 3.76% | 6,007 |