Skip to main content
logo
Philip Morris International Inc. (LON:0M8V)
London flag London · Delayed Price · Currency is GBP · Price in USD
183.27
+0.40 (0.22%)
At close: Feb 20, 2026

LON:0M8V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026184.80185.35181.60183.27183.270.22%8,704
Feb 19, 2026182.68183.35179.70182.87182.870.05%2,007
Feb 18, 2026184.25186.14180.50182.77182.77-0.63%3,335
Feb 17, 2026186.01189.02183.71183.93183.93-2.48%3,836
Feb 13, 2026189.41190.27186.86188.60188.60-0.64%2,325
Feb 12, 2026186.65190.84183.00189.81189.811.65%4,703
Feb 11, 2026182.02188.18180.00186.73186.732.23%8,368
Feb 10, 2026181.50183.23179.83182.65182.651.96%1,320
Feb 9, 2026182.13184.59178.66179.14179.14-1.77%3,345
Feb 6, 2026184.55186.43174.51182.36182.360.77%6,033
Feb 5, 2026180.99184.44178.94180.97180.970.88%12,584
Feb 4, 2026177.00180.00175.58179.40179.40-0.33%9,726
Feb 3, 2026180.46181.71177.31179.99179.990.39%5,491
Feb 2, 2026180.95181.01175.75179.29179.290.34%6,712
Jan 30, 2026177.74179.00175.44178.68178.680.84%4,611
Jan 29, 2026178.59180.26176.00177.20177.20-0.61%5,852
Jan 28, 2026178.29180.99176.90178.29178.290.60%5,509
Jan 27, 2026176.05177.36172.61177.23177.230.96%2,661
Jan 26, 2026172.48175.86171.28175.55175.552.09%5,221
Jan 23, 2026169.10172.49168.84171.96171.961.67%2,225
Jan 22, 2026168.48170.00167.30169.13169.131.79%3,852
Jan 21, 2026167.30170.00163.13166.16166.16-0.65%2,914
Jan 20, 2026172.98174.39167.24167.24167.24-3.67%5,254
Jan 16, 2026172.01174.39170.03173.61173.61-0.05%4,842
Jan 15, 2026170.65173.69168.50173.69173.691.71%22,013
Jan 14, 2026165.40171.06165.00170.77170.772.41%6,132
Jan 13, 2026164.74167.09163.40166.76166.761.82%5,110
Jan 12, 2026162.45163.86160.00163.78163.781.17%5,051
Jan 9, 2026158.27162.00156.82161.88161.882.08%1,844
Jan 8, 2026155.96159.13153.76158.58158.581.51%3,562
Jan 7, 2026155.78156.31153.74156.21156.21-0.12%8,240
Jan 6, 2026159.87160.49156.25156.40156.40-1.73%4,751
Jan 5, 2026160.30160.30155.58159.15159.15-0.91%7,289
Jan 2, 2026160.75162.04158.88160.61160.61-0.33%4,886
Dec 31, 2025162.42163.14160.68161.14161.14-0.29%610
Dec 30, 2025162.20162.82159.44161.61161.61-0.19%1,844
Dec 29, 2025160.51162.21160.11161.92161.92-0.52%2,370
Dec 24, 2025162.15163.54160.50162.77161.300.50%890
Dec 23, 2025159.95162.20159.32161.96160.501.17%10,906
Dec 22, 2025156.29161.14156.15160.08158.630.54%3,562
Dec 19, 2025157.27159.82156.27159.22157.781.32%5,106
Dec 18, 2025158.10159.67156.86157.14155.72-0.10%4,153
Dec 17, 2025158.12159.48156.14157.29155.87-0.62%3,374
Dec 16, 2025158.69159.43157.62158.27156.84-0.52%10,102
Dec 15, 2025154.00159.11152.80159.10157.664.19%273,154
Dec 12, 2025151.27152.96149.78152.70151.321.07%1,895
Dec 11, 2025150.19152.62149.04151.08149.710.74%2,408
Dec 10, 2025150.89151.04148.41149.97148.62-0.47%5,632
Dec 9, 2025148.41150.79147.69150.68149.320.74%10,501
Dec 8, 2025148.06149.83146.77149.57148.220.99%4,156