Skip to main content
logo
Philip Morris International Inc. (LON:0M8V)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
201.56
+4.44 (2.25%)
At close: Oct 22, 2026

LON:0M8V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026201.15201.82195.39201.56201.562.25%6,111
Oct 21, 2026195.57199.87184.26197.12197.12-1.40%8,383
Oct 20, 2026200.00204.97199.91199.91199.91-1.37%5,976
Oct 19, 2026204.71205.92201.13202.68202.68-0.97%6,180
Oct 16, 2026200.67205.34199.00204.66204.662.14%7,030
Oct 15, 2026209.00210.88199.74200.37200.37-1.63%4,914
Oct 14, 2026200.93203.81198.88203.69203.691.34%27,469
Oct 13, 2026202.02205.27200.21200.99200.99-0.58%16,744
Oct 12, 2026201.37203.08197.12202.16202.160.92%3,598
Oct 9, 2026199.54203.99196.60200.31200.31-0.63%6,369
Oct 8, 2026192.55202.50191.00201.59201.595.14%13,549
Oct 7, 2026190.42193.50186.00191.73191.730.68%4,310
Oct 6, 2026192.00192.05185.00190.43190.430.55%4,906
Oct 5, 2026190.51190.51184.56189.39189.391.10%5,126
Oct 2, 2026189.50195.57185.00187.33187.330.78%2,343
Oct 1, 2026190.75195.75187.00187.47185.88-2.67%5,582
Sep 30, 2026194.10195.00192.03192.62190.98-0.22%2,778
Sep 29, 2026195.02195.55189.81193.05191.410.11%3,951
Sep 28, 2026190.14195.24186.00192.83191.191.93%2,798
Sep 25, 2026195.20195.20187.48189.18187.57-1.07%2,440
Sep 24, 2026191.99194.46188.51191.22189.59-0.05%2,384
Sep 23, 2026195.00195.00188.48191.32189.690.59%2,628
Sep 22, 2026190.49190.54186.69190.19188.571.27%4,351
Sep 21, 2026185.00192.11185.00187.80186.20-1.07%2,336
Sep 18, 2026192.20193.10186.76189.83188.22-0.05%1,614
Sep 17, 2026191.05195.00188.82189.92188.30-1.88%3,718
Sep 16, 2026191.04195.75191.04193.56191.910.17%2,543
Sep 15, 2026192.34195.44190.58193.23191.59-0.46%2,233
Sep 14, 2026193.16195.26189.90194.13192.480.61%13,077
Sep 11, 2026190.02194.40187.11192.95191.311.81%5,715
Sep 10, 2026187.00192.44184.19189.52187.902.15%3,146
Sep 9, 2026185.26186.63181.32185.52183.94-0.78%6,084
Sep 8, 2026185.42187.33179.19186.98185.392.10%4,784
Sep 4, 2026188.50188.50182.65183.14181.58-2.39%4,674
Sep 3, 2026191.10191.10185.86187.62186.02-0.71%2,499
Sep 2, 2026187.00193.00184.66188.97187.36-0.04%2,704
Sep 1, 2026193.00193.00187.41189.04187.43-0.47%2,004
Aug 31, 2026188.00195.07187.69189.93188.31-1.12%2,701
Aug 28, 2026187.50194.00187.50192.08190.450.42%3,807
Aug 27, 2026197.83197.83190.34191.27189.64-1.53%1,938
Aug 26, 2026196.15196.55191.60194.25192.600.73%1,261
Aug 25, 2026193.86194.00189.21192.84191.201.19%1,983
Aug 24, 2026192.00193.40188.26190.57188.950.95%1,830
Aug 21, 2026192.03194.58187.16188.78187.17-2.46%2,522
Aug 20, 2026190.79194.37188.00193.55191.902.11%3,666
Aug 19, 2026188.62189.61183.69189.55187.940.84%2,930
Aug 18, 2026183.99188.46183.99187.97186.371.00%2,959
Aug 17, 2026186.01192.20184.61186.10184.52-2.08%4,208
Aug 14, 2026189.89191.67187.37190.06188.440.68%2,162
Aug 13, 2026188.00191.44183.80188.77187.161.36%3,217