Philip Morris International Inc. (LON:0M8V)
London · Delayed Price · Currency is GBP · Price in USD 158.00
+0.97 (0.62%)
At close: Apr 2, 2026
LON:0M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 156.99 | 159.49 | 155.10 | 158.00 | 158.00 | 0.62% | 3,323 |
| Apr 1, 2026 | 165.34 | 169.00 | 151.73 | 157.03 | 157.03 | -4.67% | 12,989 |
| Mar 31, 2026 | 164.90 | 167.59 | 163.85 | 164.73 | 164.73 | -0.33% | 10,347 |
| Mar 30, 2026 | 163.00 | 166.99 | 160.00 | 165.27 | 165.27 | 0.86% | 2,560 |
| Mar 27, 2026 | 163.20 | 165.21 | 160.00 | 163.87 | 163.87 | 0.53% | 1,798 |
| Mar 26, 2026 | 165.50 | 172.05 | 163.00 | 163.00 | 163.00 | -1.34% | 3,388 |
| Mar 25, 2026 | 164.00 | 167.00 | 162.17 | 165.21 | 165.21 | -0.08% | 2,287 |
| Mar 24, 2026 | 162.96 | 167.51 | 158.00 | 165.35 | 165.35 | 0.60% | 1,045 |
| Mar 23, 2026 | 162.00 | 169.00 | 160.74 | 164.36 | 164.36 | 0.93% | 24,597 |
| Mar 20, 2026 | 164.00 | 165.10 | 161.00 | 162.85 | 162.85 | -0.77% | 3,783 |
| Mar 19, 2026 | 164.40 | 166.69 | 161.11 | 164.12 | 164.12 | -1.26% | 3,312 |
| Mar 18, 2026 | 173.99 | 176.99 | 165.50 | 166.22 | 164.76 | -4.70% | 4,190 |
| Mar 17, 2026 | 174.00 | 178.00 | 173.00 | 174.42 | 172.89 | -0.55% | 154,287 |
| Mar 16, 2026 | 174.59 | 180.00 | 174.01 | 175.39 | 173.85 | 0.08% | 4,435 |
| Mar 13, 2026 | 171.50 | 176.01 | 170.00 | 175.25 | 173.71 | 2.22% | 3,312 |
| Mar 12, 2026 | 166.56 | 171.45 | 162.68 | 171.45 | 169.95 | 2.71% | 3,704 |
| Mar 11, 2026 | 172.87 | 175.40 | 165.47 | 166.93 | 165.46 | -3.46% | 10,231 |
| Mar 10, 2026 | 173.33 | 176.00 | 170.51 | 172.91 | 171.39 | 0.87% | 1,446 |
| Mar 9, 2026 | 168.45 | 171.79 | 166.00 | 171.41 | 169.91 | 1.50% | 4,992 |
| Mar 6, 2026 | 170.04 | 172.00 | 166.95 | 168.88 | 167.40 | -0.01% | 2,934 |
| Mar 5, 2026 | 179.00 | 181.63 | 168.89 | 168.89 | 167.41 | -5.10% | 3,369 |
| Mar 4, 2026 | 175.40 | 179.93 | 175.00 | 177.96 | 176.40 | 0.19% | 8,718 |
| Mar 3, 2026 | 183.00 | 186.00 | 175.71 | 177.62 | 176.06 | -4.14% | 7,197 |
| Mar 2, 2026 | 185.82 | 187.63 | 183.59 | 185.29 | 183.66 | -1.28% | 5,062 |
| Feb 27, 2026 | 187.58 | 190.02 | 185.00 | 187.69 | 186.04 | -0.95% | 2,858 |
| Feb 26, 2026 | 191.00 | 191.80 | 188.01 | 189.49 | 187.83 | -0.36% | 3,153 |
| Feb 25, 2026 | 185.00 | 190.77 | 184.04 | 190.18 | 188.51 | 2.18% | 3,873 |
| Feb 24, 2026 | 187.22 | 190.00 | 183.52 | 186.13 | 184.50 | -0.91% | 1,383 |
| Feb 23, 2026 | 183.40 | 187.84 | 181.35 | 187.84 | 186.19 | 2.49% | 5,363 |
| Feb 20, 2026 | 184.80 | 185.35 | 181.60 | 183.27 | 181.66 | 0.22% | 8,704 |
| Feb 19, 2026 | 182.68 | 183.35 | 179.70 | 182.87 | 181.27 | 0.05% | 2,007 |
| Feb 18, 2026 | 184.25 | 186.14 | 180.50 | 182.77 | 181.17 | -0.63% | 3,335 |
| Feb 17, 2026 | 186.01 | 189.02 | 183.71 | 183.93 | 182.32 | -2.48% | 3,836 |
| Feb 13, 2026 | 189.41 | 190.27 | 186.86 | 188.60 | 186.95 | -0.64% | 2,325 |
| Feb 12, 2026 | 186.65 | 190.84 | 183.00 | 189.81 | 188.15 | 1.65% | 4,703 |
| Feb 11, 2026 | 182.02 | 188.18 | 180.00 | 186.73 | 185.09 | 2.23% | 8,368 |
| Feb 10, 2026 | 181.50 | 183.23 | 179.83 | 182.65 | 181.05 | 1.96% | 1,320 |
| Feb 9, 2026 | 182.13 | 184.59 | 178.66 | 179.14 | 177.57 | -1.77% | 3,345 |
| Feb 6, 2026 | 184.55 | 186.43 | 174.51 | 182.36 | 180.76 | 0.77% | 6,033 |
| Feb 5, 2026 | 180.99 | 184.44 | 178.94 | 180.97 | 179.38 | 0.88% | 12,584 |
| Feb 4, 2026 | 177.00 | 180.00 | 175.58 | 179.40 | 177.83 | -0.33% | 9,726 |
| Feb 3, 2026 | 180.46 | 181.71 | 177.31 | 179.99 | 178.41 | 0.39% | 5,491 |
| Feb 2, 2026 | 180.95 | 181.01 | 175.75 | 179.29 | 177.72 | 0.34% | 6,712 |
| Jan 30, 2026 | 177.74 | 179.00 | 175.44 | 178.68 | 177.11 | 0.84% | 4,611 |
| Jan 29, 2026 | 178.59 | 180.26 | 176.00 | 177.20 | 175.65 | -0.61% | 5,852 |
| Jan 28, 2026 | 178.29 | 180.99 | 176.90 | 178.29 | 176.73 | 0.60% | 5,509 |
| Jan 27, 2026 | 176.05 | 177.36 | 172.61 | 177.23 | 175.67 | 0.96% | 2,661 |
| Jan 26, 2026 | 172.48 | 175.86 | 171.28 | 175.55 | 174.01 | 2.09% | 5,221 |
| Jan 23, 2026 | 169.10 | 172.49 | 168.84 | 171.96 | 170.45 | 1.67% | 2,225 |
| Jan 22, 2026 | 168.48 | 170.00 | 167.30 | 169.13 | 167.65 | 1.79% | 3,852 |