Philip Morris International Inc. (LON:0M8V)
London flag London · Delayed Price · Currency is GBP · Price in USD
167.64
+3.46 (2.11%)
At close: Aug 1, 2025

LON:0M8V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025163.22167.64163.21164.31164.310.08%5,993
Jul 31, 2025160.50164.70160.50164.17164.170.15%2,488
Jul 30, 2025162.83164.46162.15163.92163.921.45%4,192
Jul 29, 2025157.82162.01157.82161.58161.583.60%5,210
Jul 28, 2025161.50161.50155.96155.96155.96-3.36%6,785
Jul 25, 2025161.30162.90160.97161.38161.380.09%3,793
Jul 24, 2025165.13165.62160.65161.23161.23-2.37%3,928
Jul 23, 2025166.65166.65161.18165.14165.14-1.12%13,951
Jul 22, 2025181.00181.00162.91167.00167.00-7.50%28,398
Jul 21, 2025179.00180.89177.41180.55180.550.70%1,886
Jul 18, 2025179.16179.60178.27179.29179.290.14%455
Jul 17, 2025182.70183.19178.23179.04179.04-2.35%2,920
Jul 16, 2025180.92183.34179.40183.34183.341.63%1,666
Jul 15, 2025180.66181.33179.60180.40180.40-0.09%421
Jul 14, 2025181.25181.39179.83180.56180.560.92%784
Jul 11, 2025180.00180.03178.39178.91178.91-0.47%623
Jul 10, 2025178.40179.75177.25179.75179.751.57%2,283
Jul 9, 2025178.30179.80176.43176.97176.97-0.75%998
Jul 8, 2025181.10181.10177.16178.31178.31-1.64%1,139
Jul 7, 2025178.75181.44178.27181.29181.291.58%4,553
Jul 3, 2025175.95178.48175.30178.48178.481.00%1,728
Jul 2, 2025177.60178.09175.21176.71176.71-1.11%3,898
Jul 1, 2025181.95183.55176.51178.70178.70-1.49%4,798
Jun 30, 2025181.50182.38180.35181.41181.410.17%1,037
Jun 27, 2025179.94181.19178.09181.09181.090.53%2,059
Jun 26, 2025180.50181.21179.44180.15178.800.09%1,148
Jun 25, 2025183.65184.00179.95179.98178.63-2.34%4,124
Jun 24, 2025184.57184.87183.76184.30182.92-0.21%1,067
Jun 23, 2025184.00185.26183.30184.68183.301.13%2,533
Jun 20, 2025182.20183.40181.74182.62181.25-0.58%667,160
Jun 18, 2025183.50184.58183.36183.69182.31-0.21%1,115
Jun 17, 2025182.93184.35181.66184.08182.701.17%1,067
Jun 16, 2025184.00186.68181.63181.95180.58-0.93%3,566
Jun 13, 2025184.26185.06183.37183.65182.270.25%1,801
Jun 12, 2025183.42184.06181.75183.20181.830.36%261,895
Jun 11, 2025178.51182.55178.51182.55181.181.32%2,100
Jun 10, 2025180.63181.05179.18180.17178.82-0.29%1,228
Jun 9, 2025181.30181.30178.75180.69179.33-0.87%1,406
Jun 6, 2025181.96182.37180.97182.28180.910.61%1,646
Jun 5, 2025181.25182.49179.66181.18179.820.07%1,004
Jun 4, 2025183.00183.00178.32181.06179.70-0.71%5,036
Jun 3, 2025182.60183.90179.43182.35180.990.23%23,300
Jun 2, 2025180.05182.68179.57181.94180.5788.53%1,446
May 30, 2025178.30180.28176.9696.5095.78-2,561
May 29, 2025178.65178.65174.9696.5095.78-2,763
May 28, 2025178.12179.40177.7596.5095.78-1,846
May 27, 2025178.40179.16177.5796.5095.78-4,028
May 23, 2025175.01178.25175.0196.5095.78-1,319
May 22, 2025175.00175.46173.2796.5095.78-682
May 21, 2025174.00175.26173.4596.5095.78-1,393