Philip Morris International Inc. (LON:0M8V)
London · Delayed Price · Currency is GBP · Price in USD 178.68
+1.48 (0.84%)
At close: Jan 30, 2026
LON:0M8V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 177.74 | 179.00 | 175.44 | 178.68 | 178.68 | 0.84% | 4,611 |
| Jan 29, 2026 | 178.59 | 180.26 | 176.00 | 177.20 | 177.20 | -0.61% | 5,852 |
| Jan 28, 2026 | 178.29 | 180.99 | 176.90 | 178.29 | 178.29 | 0.60% | 5,509 |
| Jan 27, 2026 | 176.05 | 177.36 | 172.61 | 177.23 | 177.23 | 0.96% | 2,661 |
| Jan 26, 2026 | 172.48 | 175.86 | 171.28 | 175.55 | 175.55 | 2.09% | 5,221 |
| Jan 23, 2026 | 169.10 | 172.49 | 168.84 | 171.96 | 171.96 | 1.67% | 2,225 |
| Jan 22, 2026 | 168.48 | 170.00 | 167.30 | 169.13 | 169.13 | 1.79% | 3,852 |
| Jan 21, 2026 | 167.30 | 170.00 | 163.13 | 166.16 | 166.16 | -0.65% | 2,914 |
| Jan 20, 2026 | 172.98 | 174.39 | 167.24 | 167.24 | 167.24 | -3.67% | 5,254 |
| Jan 16, 2026 | 172.01 | 174.39 | 170.03 | 173.61 | 173.61 | -0.05% | 4,842 |
| Jan 15, 2026 | 170.65 | 173.69 | 168.50 | 173.69 | 173.69 | 1.71% | 22,013 |
| Jan 14, 2026 | 165.40 | 171.06 | 165.00 | 170.77 | 170.77 | 2.41% | 6,132 |
| Jan 13, 2026 | 164.74 | 167.09 | 163.40 | 166.76 | 166.76 | 1.82% | 5,110 |
| Jan 12, 2026 | 162.45 | 163.86 | 160.00 | 163.78 | 163.78 | 1.17% | 5,051 |
| Jan 9, 2026 | 158.27 | 162.00 | 156.82 | 161.88 | 161.88 | 2.08% | 1,844 |
| Jan 8, 2026 | 155.96 | 159.13 | 153.76 | 158.58 | 158.58 | 1.51% | 3,562 |
| Jan 7, 2026 | 155.78 | 156.31 | 153.74 | 156.21 | 156.21 | -0.12% | 8,240 |
| Jan 6, 2026 | 159.87 | 160.49 | 156.25 | 156.40 | 156.40 | -1.73% | 4,751 |
| Jan 5, 2026 | 160.30 | 160.30 | 155.58 | 159.15 | 159.15 | -0.91% | 7,289 |
| Jan 2, 2026 | 160.75 | 162.04 | 158.88 | 160.61 | 160.61 | -0.33% | 4,886 |
| Dec 31, 2025 | 162.42 | 163.14 | 160.68 | 161.14 | 161.14 | -0.29% | 610 |
| Dec 30, 2025 | 162.20 | 162.82 | 159.44 | 161.61 | 161.61 | -0.19% | 1,844 |
| Dec 29, 2025 | 160.51 | 162.21 | 160.11 | 161.92 | 161.92 | -0.52% | 2,370 |
| Dec 24, 2025 | 162.15 | 163.54 | 160.50 | 162.77 | 161.30 | 0.50% | 890 |
| Dec 23, 2025 | 159.95 | 162.20 | 159.32 | 161.96 | 160.50 | 1.17% | 10,906 |
| Dec 22, 2025 | 156.29 | 161.14 | 156.15 | 160.08 | 158.63 | 0.54% | 3,562 |
| Dec 19, 2025 | 157.27 | 159.82 | 156.27 | 159.22 | 157.78 | 1.32% | 5,106 |
| Dec 18, 2025 | 158.10 | 159.67 | 156.86 | 157.14 | 155.72 | -0.10% | 4,153 |
| Dec 17, 2025 | 158.12 | 159.48 | 156.14 | 157.29 | 155.87 | -0.62% | 3,374 |
| Dec 16, 2025 | 158.69 | 159.43 | 157.62 | 158.27 | 156.84 | -0.52% | 10,102 |
| Dec 15, 2025 | 154.00 | 159.11 | 152.80 | 159.10 | 157.66 | 4.19% | 273,154 |
| Dec 12, 2025 | 151.27 | 152.96 | 149.78 | 152.70 | 151.32 | 1.07% | 1,895 |
| Dec 11, 2025 | 150.19 | 152.62 | 149.04 | 151.08 | 149.71 | 0.74% | 2,408 |
| Dec 10, 2025 | 150.89 | 151.04 | 148.41 | 149.97 | 148.62 | -0.47% | 5,632 |
| Dec 9, 2025 | 148.41 | 150.79 | 147.69 | 150.68 | 149.32 | 0.74% | 10,501 |
| Dec 8, 2025 | 148.06 | 149.83 | 146.77 | 149.57 | 148.22 | 0.99% | 4,156 |
| Dec 5, 2025 | 148.75 | 149.01 | 147.54 | 148.10 | 146.76 | 0.39% | 5,182 |
| Dec 4, 2025 | 151.98 | 152.98 | 146.41 | 147.52 | 146.19 | -3.28% | 9,036 |
| Dec 3, 2025 | 154.69 | 156.52 | 152.47 | 152.52 | 151.14 | -1.46% | 400,337 |
| Dec 2, 2025 | 156.46 | 156.46 | 153.55 | 154.78 | 153.38 | -1.05% | 5,770 |
| Dec 1, 2025 | 157.60 | 158.15 | 155.61 | 156.41 | 155.00 | -0.65% | 3,936 |
| Nov 28, 2025 | 156.48 | 157.43 | 155.30 | 157.43 | 156.01 | 0.42% | 1,961 |
| Nov 26, 2025 | 157.40 | 158.26 | 154.65 | 156.78 | 155.36 | 0.25% | 3,099 |
| Nov 25, 2025 | 150.80 | 157.02 | 150.31 | 156.39 | 154.98 | 2.90% | 4,213 |
| Nov 24, 2025 | 155.46 | 155.97 | 151.29 | 151.98 | 150.61 | -2.31% | 3,706 |
| Nov 21, 2025 | 155.26 | 157.67 | 154.52 | 155.58 | 154.17 | 0.19% | 3,699 |
| Nov 20, 2025 | 154.75 | 156.25 | 154.19 | 155.28 | 153.88 | -0.30% | 4,941 |
| Nov 19, 2025 | 156.19 | 156.68 | 154.15 | 155.74 | 154.33 | -0.01% | 1,875 |
| Nov 18, 2025 | 153.00 | 157.52 | 152.00 | 155.76 | 154.35 | 2.53% | 5,513 |
| Nov 17, 2025 | 154.85 | 155.70 | 151.92 | 151.92 | 150.55 | -1.82% | 4,708 |