Skip to main content
logo
Philip Morris International Inc. (LON:0M8V)
London flag London · Delayed Price · Currency is GBP · Price in USD
192.95
+3.43 (1.81%)
At close: Sep 11, 2026

LON:0M8V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026190.02194.40187.11192.88192.881.78%5,714
Sep 10, 2026187.00192.44184.19189.52189.522.15%3,146
Sep 9, 2026185.26186.63181.32185.52185.52-0.78%6,084
Sep 8, 2026185.42187.33179.19186.98186.982.10%4,784
Sep 4, 2026188.50188.50182.65183.14183.14-2.39%4,674
Sep 3, 2026191.10191.10185.86187.62187.62-0.71%2,499
Sep 2, 2026187.00193.00184.66188.97188.97-0.04%2,704
Sep 1, 2026193.00193.00187.41189.04189.04-0.47%2,004
Aug 31, 2026188.00195.07187.69189.93189.93-1.12%2,701
Aug 28, 2026187.50194.00187.50192.08192.080.42%3,807
Aug 27, 2026197.83197.83190.34191.27191.27-1.53%1,938
Aug 26, 2026196.15196.55191.60194.25194.250.73%1,261
Aug 25, 2026193.86194.00189.21192.84192.841.19%1,983
Aug 24, 2026192.00193.40188.26190.57190.570.95%1,830
Aug 21, 2026192.03194.58187.16188.78188.78-2.46%2,522
Aug 20, 2026190.79194.37188.00193.55193.552.11%3,666
Aug 19, 2026188.62189.61183.69189.55189.550.84%2,930
Aug 18, 2026183.99188.46183.99187.97187.971.00%2,959
Aug 17, 2026186.01192.20184.61186.10186.10-2.08%4,208
Aug 14, 2026189.89191.67187.37190.06190.060.68%2,162
Aug 13, 2026188.00191.44183.80188.77188.771.36%3,217
Aug 12, 2026186.30188.23180.01186.23186.23-0.13%10,916
Aug 11, 2026190.00190.00184.53186.48186.480.14%1,687
Aug 10, 2026190.99190.99185.69186.21186.21-1.79%2,383
Aug 7, 2026188.05190.50185.05189.60189.600.25%3,587
Aug 6, 2026188.58192.00186.64189.13189.13-0.14%3,791
Aug 5, 2026186.95193.55182.35189.40189.401.88%3,102
Aug 4, 2026187.75189.00182.50185.90185.90-1.51%10,414
Aug 3, 2026192.27194.19188.00188.75188.75-1.52%4,502
Jul 31, 2026190.00195.00189.00191.66191.66-0.30%4,285
Jul 30, 2026197.58199.10190.00192.24192.24-3.74%5,102
Jul 29, 2026202.19208.60193.31199.70199.70-1.23%2,870
Jul 28, 2026196.51207.81193.11202.18202.183.35%19,349
Jul 27, 2026195.59196.64190.50195.62195.620.67%3,288
Jul 24, 2026188.65197.58187.59194.31194.312.27%6,730
Jul 23, 2026194.30197.89186.52190.00190.00-1.28%4,879
Jul 22, 2026193.45199.78182.56192.46192.461.38%5,103
Jul 21, 2026191.46193.00185.00189.84189.84-1.52%11,808
Jul 20, 2026194.55195.00188.05192.77192.770.85%5,876
Jul 17, 2026190.00194.48186.00191.14191.142.17%4,827
Jul 16, 2026179.35187.70176.25187.08187.083.88%2,932
Jul 15, 2026175.95180.57175.00180.10180.101.43%1,866
Jul 14, 2026178.45182.24172.88177.56177.56-2.34%5,426
Jul 13, 2026179.21184.06176.80181.81181.810.60%2,222
Jul 10, 2026181.25184.00178.39180.73180.73-1.08%1,774
Jul 9, 2026189.66193.13180.00182.71182.71-2.65%2,329
Jul 8, 2026188.50189.88182.50187.69187.690.91%3,424
Jul 7, 2026189.21189.68180.00186.00186.000.87%7,552
Jul 6, 2026181.97191.50179.00184.40184.402.24%3,687
Jul 2, 2026176.48185.00176.48180.36180.360.69%3,776