Philip Morris International Inc. (LON:0M8V)
London · Delayed Price · Currency is GBP · Price in USD 166.35
-1.79 (-1.06%)
At close: Aug 26, 2025
LON:0M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 168.21 | 168.21 | 165.65 | 166.35 | 166.35 | -1.06% | 1,011 |
| Aug 25, 2025 | 171.00 | 171.76 | 168.06 | 168.14 | 168.14 | -2.18% | 1,711 |
| Aug 22, 2025 | 175.00 | 175.32 | 170.15 | 171.90 | 171.90 | -1.54% | 3,812 |
| Aug 21, 2025 | 173.23 | 174.87 | 171.71 | 174.58 | 174.58 | 1.29% | 2,831 |
| Aug 20, 2025 | 169.14 | 173.14 | 169.14 | 172.37 | 172.37 | 2.14% | 3,638 |
| Aug 19, 2025 | 166.35 | 168.93 | 166.30 | 168.76 | 168.76 | 1.51% | 3,683 |
| Aug 18, 2025 | 166.19 | 167.19 | 165.24 | 166.25 | 166.25 | 0.31% | 3,846 |
| Aug 15, 2025 | 165.44 | 166.35 | 164.50 | 165.74 | 165.74 | 0.52% | 672 |
| Aug 14, 2025 | 165.23 | 167.38 | 164.70 | 164.88 | 164.88 | -0.40% | 954 |
| Aug 13, 2025 | 168.35 | 168.43 | 164.64 | 165.55 | 165.55 | -1.53% | 4,297 |
| Aug 12, 2025 | 170.42 | 170.70 | 167.86 | 168.12 | 168.12 | -1.36% | 2,122 |
| Aug 11, 2025 | 170.62 | 171.25 | 166.47 | 170.43 | 170.43 | 0.31% | 2,102 |
| Aug 8, 2025 | 168.27 | 170.72 | 168.09 | 169.90 | 169.90 | 1.03% | 1,828 |
| Aug 7, 2025 | 167.26 | 168.17 | 166.10 | 168.17 | 168.17 | 0.37% | 711 |
| Aug 6, 2025 | 164.70 | 168.35 | 164.51 | 167.54 | 167.54 | 2.07% | 1,783 |
| Aug 5, 2025 | 163.00 | 165.06 | 162.57 | 164.14 | 164.14 | 0.71% | 1,858 |
| Aug 4, 2025 | 162.98 | 164.69 | 162.46 | 162.98 | 162.98 | -0.81% | 1,692 |
| Aug 1, 2025 | 163.22 | 167.64 | 163.21 | 164.31 | 164.31 | 0.08% | 5,993 |
| Jul 31, 2025 | 160.50 | 164.70 | 160.50 | 164.17 | 164.17 | 0.15% | 2,488 |
| Jul 30, 2025 | 162.83 | 164.46 | 162.15 | 163.92 | 163.92 | 1.45% | 4,192 |
| Jul 29, 2025 | 157.82 | 162.01 | 157.82 | 161.58 | 161.58 | 3.60% | 5,210 |
| Jul 28, 2025 | 161.50 | 161.50 | 155.96 | 155.96 | 155.96 | -3.36% | 6,785 |
| Jul 25, 2025 | 161.30 | 162.90 | 160.97 | 161.38 | 161.38 | 0.09% | 3,793 |
| Jul 24, 2025 | 165.13 | 165.62 | 160.65 | 161.23 | 161.23 | -2.37% | 3,928 |
| Jul 23, 2025 | 166.65 | 166.65 | 161.18 | 165.14 | 165.14 | -1.12% | 13,951 |
| Jul 22, 2025 | 181.00 | 181.00 | 162.91 | 167.00 | 167.00 | -7.50% | 28,398 |
| Jul 21, 2025 | 179.00 | 180.89 | 177.41 | 180.55 | 180.55 | 0.70% | 1,886 |
| Jul 18, 2025 | 179.16 | 179.60 | 178.27 | 179.29 | 179.29 | 0.14% | 455 |
| Jul 17, 2025 | 182.70 | 183.19 | 178.23 | 179.04 | 179.04 | -2.35% | 2,920 |
| Jul 16, 2025 | 180.92 | 183.34 | 179.40 | 183.34 | 183.34 | 1.63% | 1,666 |
| Jul 15, 2025 | 180.66 | 181.33 | 179.60 | 180.40 | 180.40 | -0.09% | 421 |
| Jul 14, 2025 | 181.25 | 181.39 | 179.83 | 180.56 | 180.56 | 0.92% | 784 |
| Jul 11, 2025 | 180.00 | 180.03 | 178.39 | 178.91 | 178.91 | -0.47% | 623 |
| Jul 10, 2025 | 178.40 | 179.75 | 177.25 | 179.75 | 179.75 | 1.57% | 2,283 |
| Jul 9, 2025 | 178.30 | 179.80 | 176.43 | 176.97 | 176.97 | -0.75% | 998 |
| Jul 8, 2025 | 181.10 | 181.10 | 177.16 | 178.31 | 178.31 | -1.64% | 1,139 |
| Jul 7, 2025 | 178.75 | 181.44 | 178.27 | 181.29 | 181.29 | 1.58% | 4,553 |
| Jul 3, 2025 | 175.95 | 178.48 | 175.30 | 178.48 | 178.48 | 1.00% | 1,728 |
| Jul 2, 2025 | 177.60 | 178.09 | 175.21 | 176.71 | 176.71 | -1.11% | 3,898 |
| Jul 1, 2025 | 181.95 | 183.55 | 176.51 | 178.70 | 178.70 | -1.49% | 4,798 |
| Jun 30, 2025 | 181.50 | 182.38 | 180.35 | 181.41 | 181.41 | 0.17% | 1,037 |
| Jun 27, 2025 | 179.94 | 181.19 | 178.09 | 181.09 | 181.09 | 0.53% | 2,059 |
| Jun 26, 2025 | 180.50 | 181.21 | 179.44 | 180.15 | 178.80 | 0.09% | 1,148 |
| Jun 25, 2025 | 183.65 | 184.00 | 179.95 | 179.98 | 178.63 | -2.34% | 4,124 |
| Jun 24, 2025 | 184.57 | 184.87 | 183.76 | 184.30 | 182.92 | -0.21% | 1,067 |
| Jun 23, 2025 | 184.00 | 185.26 | 183.30 | 184.68 | 183.30 | 1.13% | 2,533 |
| Jun 20, 2025 | 182.20 | 183.40 | 181.74 | 182.62 | 181.25 | -0.58% | 667,160 |
| Jun 18, 2025 | 183.50 | 184.58 | 183.36 | 183.69 | 182.31 | -0.21% | 1,115 |
| Jun 17, 2025 | 182.93 | 184.35 | 181.66 | 184.08 | 182.70 | 1.17% | 1,067 |
| Jun 16, 2025 | 184.00 | 186.68 | 181.63 | 181.95 | 180.58 | -0.93% | 3,566 |