Philip Morris International Inc. (LON:0M8V)
London · Delayed Price · Currency is GBP · Price in USD 152.72
-4.45 (-2.83%)
At close: Oct 3, 2025
LON:0M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 157.17 | -1.43% | 3,765 |
| Oct 1, 2025 | 162.32 | 163.79 | 158.70 | 160.93 | 159.45 | -1.24% | 2,387 |
| Sep 30, 2025 | 163.00 | 163.66 | 161.67 | 162.95 | 161.45 | -0.29% | 2,440 |
| Sep 29, 2025 | 164.69 | 164.93 | 162.52 | 163.43 | 161.93 | -0.16% | 4,139 |
| Sep 26, 2025 | 164.73 | 164.96 | 163.09 | 163.70 | 162.19 | -0.28% | 170,473 |
| Sep 25, 2025 | 164.06 | 165.24 | 163.44 | 164.17 | 162.65 | 0.12% | 4,167 |
| Sep 24, 2025 | 163.00 | 164.73 | 162.86 | 163.97 | 162.46 | 0.17% | 2,118 |
| Sep 23, 2025 | 162.00 | 163.88 | 161.00 | 163.69 | 162.18 | 0.32% | 3,022 |
| Sep 22, 2025 | 162.48 | 163.50 | 159.95 | 163.16 | 161.66 | -0.18% | 11,510 |
| Sep 19, 2025 | 161.99 | 163.76 | 161.77 | 163.45 | 161.94 | 0.86% | 3,735 |
| Sep 18, 2025 | 166.02 | 166.02 | 161.43 | 162.06 | 160.56 | -2.49% | 3,748 |
| Sep 17, 2025 | 163.50 | 166.20 | 163.18 | 166.20 | 164.67 | 1.42% | 3,715 |
| Sep 16, 2025 | 161.43 | 164.01 | 161.43 | 163.87 | 162.36 | 0.36% | 2,193 |
| Sep 15, 2025 | 165.89 | 165.89 | 162.62 | 163.29 | 161.79 | -1.53% | 3,518 |
| Sep 12, 2025 | 167.00 | 168.84 | 165.18 | 165.83 | 164.31 | -2.03% | 1,867 |
| Sep 11, 2025 | 165.90 | 169.60 | 165.14 | 169.27 | 167.71 | 2.39% | 2,987 |
| Sep 10, 2025 | 164.78 | 165.84 | 164.03 | 165.32 | 163.79 | 0.76% | 1,393 |
| Sep 9, 2025 | 162.42 | 164.07 | 161.67 | 164.07 | 162.56 | 1.82% | 2,589 |
| Sep 8, 2025 | 161.75 | 162.00 | 159.65 | 161.14 | 159.66 | 0.17% | 2,758 |
| Sep 5, 2025 | 161.45 | 161.98 | 160.18 | 160.88 | 159.40 | 0.52% | 1,209 |
| Sep 4, 2025 | 163.41 | 164.42 | 159.95 | 160.04 | 158.57 | -1.20% | 6,482 |
| Sep 3, 2025 | 167.67 | 167.67 | 161.18 | 161.98 | 160.49 | -3.57% | 3,790 |
| Sep 2, 2025 | 167.68 | 167.97 | 164.09 | 167.97 | 166.42 | 1.03% | 1,373 |
| Aug 29, 2025 | 166.00 | 166.46 | 165.54 | 166.25 | 164.72 | 0.45% | 4,802 |
| Aug 28, 2025 | 164.55 | 165.51 | 162.00 | 165.51 | 163.99 | 0.58% | 4,992 |
| Aug 27, 2025 | 166.55 | 166.55 | 164.25 | 164.55 | 163.03 | -1.40% | 6,038 |
| Aug 26, 2025 | 168.21 | 168.21 | 165.65 | 166.89 | 165.35 | -0.75% | 1,130 |
| Aug 25, 2025 | 171.00 | 171.76 | 168.06 | 168.14 | 166.60 | -2.18% | 1,711 |
| Aug 22, 2025 | 175.00 | 175.32 | 170.15 | 171.90 | 170.32 | -1.54% | 3,812 |
| Aug 21, 2025 | 173.23 | 174.87 | 171.71 | 174.58 | 172.97 | 1.29% | 2,831 |
| Aug 20, 2025 | 169.14 | 173.14 | 169.14 | 172.37 | 170.78 | 2.14% | 3,638 |
| Aug 19, 2025 | 166.35 | 168.93 | 166.30 | 168.76 | 167.21 | 1.51% | 3,683 |
| Aug 18, 2025 | 166.19 | 167.19 | 165.24 | 166.25 | 164.72 | 0.31% | 3,846 |
| Aug 15, 2025 | 165.44 | 166.35 | 164.50 | 165.74 | 164.21 | 0.52% | 672 |
| Aug 14, 2025 | 165.23 | 167.38 | 164.70 | 164.88 | 163.36 | -0.40% | 954 |
| Aug 13, 2025 | 168.35 | 168.43 | 164.64 | 165.55 | 164.03 | -1.53% | 4,297 |
| Aug 12, 2025 | 170.42 | 170.70 | 167.86 | 168.12 | 166.57 | -1.36% | 2,122 |
| Aug 11, 2025 | 170.62 | 171.25 | 166.47 | 170.43 | 168.86 | 0.31% | 2,102 |
| Aug 8, 2025 | 168.27 | 170.72 | 168.09 | 169.90 | 168.33 | 1.03% | 1,828 |
| Aug 7, 2025 | 167.26 | 168.17 | 166.10 | 168.17 | 166.62 | 0.37% | 711 |
| Aug 6, 2025 | 164.70 | 168.35 | 164.51 | 167.54 | 166.00 | 2.07% | 1,783 |
| Aug 5, 2025 | 163.00 | 165.06 | 162.57 | 164.14 | 162.63 | 0.71% | 1,858 |
| Aug 4, 2025 | 162.98 | 164.69 | 162.46 | 162.98 | 161.48 | -0.81% | 1,692 |
| Aug 1, 2025 | 163.22 | 167.64 | 163.21 | 164.31 | 162.80 | 0.08% | 5,993 |
| Jul 31, 2025 | 160.50 | 164.70 | 160.50 | 164.17 | 162.66 | 0.15% | 2,488 |
| Jul 30, 2025 | 162.83 | 164.46 | 162.15 | 163.92 | 162.41 | 1.45% | 4,192 |
| Jul 29, 2025 | 157.82 | 162.01 | 157.82 | 161.58 | 160.09 | 3.60% | 5,210 |
| Jul 28, 2025 | 161.50 | 161.50 | 155.96 | 155.96 | 154.52 | -3.36% | 6,785 |
| Jul 25, 2025 | 161.30 | 162.90 | 160.97 | 161.38 | 159.89 | 0.09% | 3,793 |