Philip Morris International Inc. (LON:0M8V)
London · Delayed Price · Currency is GBP · Price in USD 153.36
+3.69 (2.47%)
At close: Nov 7, 2025
LON:0M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 155.99 | 155.99 | 153.82 | 155.23 | 155.23 | 0.03% | 3,603 |
| Oct 8, 2025 | 154.65 | 155.32 | 152.32 | 155.18 | 155.18 | 0.24% | 6,138 |
| Oct 7, 2025 | 153.89 | 155.09 | 152.32 | 154.81 | 154.81 | 1.66% | 4,582 |
| Oct 6, 2025 | 153.28 | 154.22 | 150.93 | 152.29 | 152.29 | -0.28% | 6,517 |
| Oct 3, 2025 | 156.52 | 156.52 | 151.33 | 152.72 | 152.72 | -3.73% | 11,044 |
| Oct 2, 2025 | 160.00 | 161.97 | 158.60 | 158.63 | 157.16 | -1.43% | 3,765 |
| Oct 1, 2025 | 162.32 | 163.79 | 158.70 | 160.93 | 159.44 | -1.24% | 2,387 |
| Sep 30, 2025 | 163.00 | 163.66 | 161.67 | 162.95 | 161.44 | -0.29% | 2,440 |
| Sep 29, 2025 | 164.69 | 164.93 | 162.52 | 163.43 | 161.92 | -0.16% | 4,139 |
| Sep 26, 2025 | 164.73 | 164.96 | 163.09 | 163.70 | 162.18 | -0.28% | 170,473 |
| Sep 25, 2025 | 164.06 | 165.24 | 163.44 | 164.17 | 162.64 | 0.12% | 4,167 |
| Sep 24, 2025 | 163.00 | 164.73 | 162.86 | 163.97 | 162.45 | 0.17% | 2,118 |
| Sep 23, 2025 | 162.00 | 163.88 | 161.00 | 163.69 | 162.17 | 0.32% | 3,022 |
| Sep 22, 2025 | 162.48 | 163.50 | 159.95 | 163.16 | 161.65 | -0.18% | 11,510 |
| Sep 19, 2025 | 161.99 | 163.76 | 161.77 | 163.45 | 161.93 | 0.86% | 3,735 |
| Sep 18, 2025 | 166.02 | 166.02 | 161.43 | 162.06 | 160.55 | -2.49% | 3,748 |
| Sep 17, 2025 | 163.50 | 166.20 | 163.18 | 166.20 | 164.66 | 1.42% | 3,715 |
| Sep 16, 2025 | 161.43 | 164.01 | 161.43 | 163.87 | 162.35 | 0.36% | 2,193 |
| Sep 15, 2025 | 165.89 | 165.89 | 162.62 | 163.29 | 161.78 | -1.53% | 3,518 |
| Sep 12, 2025 | 167.00 | 168.84 | 165.18 | 165.83 | 164.30 | -2.03% | 1,867 |
| Sep 11, 2025 | 165.90 | 169.60 | 165.14 | 169.27 | 167.70 | 2.39% | 2,987 |
| Sep 10, 2025 | 164.78 | 165.84 | 164.03 | 165.32 | 163.78 | 0.76% | 1,393 |
| Sep 9, 2025 | 162.42 | 164.07 | 161.67 | 164.07 | 162.55 | 1.82% | 2,589 |
| Sep 8, 2025 | 161.75 | 162.00 | 159.65 | 161.14 | 159.65 | 0.17% | 2,758 |
| Sep 5, 2025 | 161.45 | 161.98 | 160.18 | 160.88 | 159.39 | 0.52% | 1,209 |
| Sep 4, 2025 | 163.41 | 164.42 | 159.95 | 160.04 | 158.56 | -1.20% | 6,482 |
| Sep 3, 2025 | 167.67 | 167.67 | 161.18 | 161.98 | 160.48 | -3.57% | 3,790 |
| Sep 2, 2025 | 167.68 | 167.97 | 164.09 | 167.97 | 166.41 | 1.03% | 1,373 |
| Aug 29, 2025 | 166.00 | 166.46 | 165.54 | 166.25 | 164.71 | 0.45% | 4,802 |