Philip Morris International Inc. (LON:0M8V)
London · Delayed Price · Currency is GBP · Price in USD 188.78
-4.77 (-2.46%)
At close: Aug 21, 2026
LON:0M8V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 190.79 | 194.37 | 188.00 | 193.55 | 193.55 | 2.11% | 3,666 |
| Aug 19, 2026 | 188.62 | 189.61 | 183.69 | 189.55 | 189.55 | 0.84% | 2,930 |
| Aug 18, 2026 | 183.99 | 188.46 | 183.99 | 187.97 | 187.97 | 1.00% | 2,959 |
| Aug 17, 2026 | 186.01 | 192.20 | 184.61 | 186.10 | 186.10 | -2.08% | 4,208 |
| Aug 14, 2026 | 189.89 | 191.67 | 187.37 | 190.06 | 190.06 | 0.68% | 2,162 |
| Aug 13, 2026 | 188.00 | 191.44 | 183.80 | 188.77 | 188.77 | 1.36% | 3,217 |
| Aug 12, 2026 | 186.30 | 188.23 | 180.01 | 186.23 | 186.23 | -0.13% | 10,916 |
| Aug 11, 2026 | 190.00 | 190.00 | 184.53 | 186.48 | 186.48 | 0.14% | 1,687 |
| Aug 10, 2026 | 190.99 | 190.99 | 185.69 | 186.21 | 186.21 | -1.79% | 2,383 |
| Aug 7, 2026 | 188.05 | 190.50 | 185.05 | 189.60 | 189.60 | 0.25% | 3,587 |
| Aug 6, 2026 | 188.58 | 192.00 | 186.64 | 189.13 | 189.13 | -0.14% | 3,791 |
| Aug 5, 2026 | 186.95 | 193.55 | 182.35 | 189.40 | 189.40 | 1.88% | 3,102 |
| Aug 4, 2026 | 187.75 | 189.00 | 182.50 | 185.90 | 185.90 | -1.51% | 10,414 |
| Aug 3, 2026 | 192.27 | 194.19 | 188.00 | 188.75 | 188.75 | -1.52% | 4,502 |
| Jul 31, 2026 | 190.00 | 195.00 | 189.00 | 191.66 | 191.66 | -0.30% | 4,285 |
| Jul 30, 2026 | 197.58 | 199.10 | 190.00 | 192.24 | 192.24 | -3.74% | 5,102 |
| Jul 29, 2026 | 202.19 | 208.60 | 193.31 | 199.70 | 199.70 | -1.23% | 2,870 |
| Jul 28, 2026 | 196.51 | 207.81 | 193.11 | 202.18 | 202.18 | 3.35% | 19,349 |
| Jul 27, 2026 | 195.59 | 196.64 | 190.50 | 195.62 | 195.62 | 0.67% | 3,288 |
| Jul 24, 2026 | 188.65 | 197.58 | 187.59 | 194.31 | 194.31 | 2.27% | 6,730 |
| Jul 23, 2026 | 194.30 | 197.89 | 186.52 | 190.00 | 190.00 | -1.28% | 4,879 |
| Jul 22, 2026 | 193.45 | 199.78 | 182.56 | 192.46 | 192.46 | 1.38% | 5,103 |
| Jul 21, 2026 | 191.46 | 193.00 | 185.00 | 189.84 | 189.84 | -1.52% | 11,808 |
| Jul 20, 2026 | 194.55 | 195.00 | 188.05 | 192.77 | 192.77 | 0.85% | 5,876 |
| Jul 17, 2026 | 190.00 | 194.48 | 186.00 | 191.14 | 191.14 | 2.17% | 4,827 |
| Jul 16, 2026 | 179.35 | 187.70 | 176.25 | 187.08 | 187.08 | 3.88% | 2,932 |
| Jul 15, 2026 | 175.95 | 180.57 | 175.00 | 180.10 | 180.10 | 1.43% | 1,866 |
| Jul 14, 2026 | 178.45 | 182.24 | 172.88 | 177.56 | 177.56 | -2.34% | 5,426 |
| Jul 13, 2026 | 179.21 | 184.06 | 176.80 | 181.81 | 181.81 | 0.60% | 2,222 |
| Jul 10, 2026 | 181.25 | 184.00 | 178.39 | 180.73 | 180.73 | -1.08% | 1,774 |
| Jul 9, 2026 | 189.66 | 193.13 | 180.00 | 182.71 | 182.71 | -2.65% | 2,329 |
| Jul 8, 2026 | 188.50 | 189.88 | 182.50 | 187.69 | 187.69 | 0.91% | 3,424 |
| Jul 7, 2026 | 189.21 | 189.68 | 180.00 | 186.00 | 186.00 | 0.87% | 7,552 |
| Jul 6, 2026 | 181.97 | 191.50 | 179.00 | 184.40 | 184.40 | 2.24% | 3,687 |
| Jul 2, 2026 | 176.48 | 185.00 | 176.48 | 180.36 | 180.36 | 0.69% | 3,776 |
| Jul 1, 2026 | 181.16 | 184.00 | 176.68 | 179.12 | 179.12 | -1.35% | 2,685 |
| Jun 30, 2026 | 183.18 | 185.73 | 179.00 | 181.58 | 181.58 | 0.58% | 3,448 |
| Jun 29, 2026 | 182.40 | 184.45 | 178.50 | 180.53 | 180.53 | -0.23% | 6,999 |
| Jun 26, 2026 | 182.50 | 183.10 | 176.00 | 180.94 | 180.94 | 1.19% | 4,619 |
| Jun 25, 2026 | 177.08 | 180.60 | 174.00 | 178.81 | 178.81 | 1.78% | 3,085 |
| Jun 24, 2026 | 177.57 | 184.00 | 174.27 | 177.15 | 175.69 | 2.59% | 4,207 |
| Jun 22, 2026 | 176.87 | 180.90 | 172.39 | 172.67 | 171.25 | -3.46% | 6,008 |
| Jun 18, 2026 | 180.01 | 180.89 | 177.82 | 178.86 | 177.39 | -0.76% | 2,414 |
| Jun 17, 2026 | 186.00 | 186.97 | 179.15 | 180.24 | 178.76 | -2.38% | 11,654 |
| Jun 16, 2026 | 180.00 | 186.18 | 180.00 | 184.63 | 183.11 | 0.95% | 2,586 |
| Jun 15, 2026 | 184.24 | 184.34 | 180.00 | 182.89 | 181.38 | -0.24% | 4,228 |
| Jun 12, 2026 | 181.50 | 185.09 | 179.50 | 183.32 | 181.81 | 0.17% | 1,769 |
| Jun 11, 2026 | 183.62 | 184.97 | 175.00 | 183.01 | 181.51 | 0.69% | 2,731 |
| Jun 10, 2026 | 179.98 | 182.48 | 175.27 | 181.76 | 180.27 | 2.56% | 3,028 |
| Jun 9, 2026 | 176.00 | 180.00 | 172.53 | 177.22 | 175.76 | 0.97% | 4,885 |