Philip Morris International Inc. (LON:0M8V)
London · Delayed Price · Currency is GBP · Price in USD 185.88
-5.11 (-2.67%)
At close: Oct 1, 2026
LON:0M8V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 190.75 | 195.75 | 187.00 | 187.47 | 185.88 | -2.67% | 5,582 |
| Sep 30, 2026 | 194.10 | 195.00 | 192.03 | 192.62 | 190.98 | -0.22% | 2,778 |
| Sep 29, 2026 | 195.02 | 195.55 | 189.81 | 193.05 | 191.41 | 0.11% | 3,951 |
| Sep 28, 2026 | 190.14 | 195.24 | 186.00 | 192.83 | 191.19 | 1.93% | 2,798 |
| Sep 25, 2026 | 195.20 | 195.20 | 187.48 | 189.18 | 187.57 | -1.07% | 2,440 |
| Sep 24, 2026 | 191.99 | 194.46 | 188.51 | 191.22 | 189.59 | -0.05% | 2,384 |
| Sep 23, 2026 | 195.00 | 195.00 | 188.48 | 191.32 | 189.69 | 0.59% | 2,628 |
| Sep 22, 2026 | 190.49 | 190.54 | 186.69 | 190.19 | 188.57 | 1.27% | 4,351 |
| Sep 21, 2026 | 185.00 | 192.11 | 185.00 | 187.80 | 186.20 | -1.07% | 2,336 |
| Sep 18, 2026 | 192.20 | 193.10 | 186.76 | 189.83 | 188.22 | -0.05% | 1,614 |
| Sep 17, 2026 | 191.05 | 195.00 | 188.82 | 189.92 | 188.30 | -1.88% | 3,718 |
| Sep 16, 2026 | 191.04 | 195.75 | 191.04 | 193.56 | 191.91 | 0.17% | 2,543 |
| Sep 15, 2026 | 192.34 | 195.44 | 190.58 | 193.23 | 191.59 | -0.46% | 2,233 |
| Sep 14, 2026 | 193.16 | 195.26 | 189.90 | 194.13 | 192.48 | 0.61% | 13,077 |
| Sep 11, 2026 | 190.02 | 194.40 | 187.11 | 192.95 | 191.31 | 1.81% | 5,715 |
| Sep 10, 2026 | 187.00 | 192.44 | 184.19 | 189.52 | 187.90 | 2.15% | 3,146 |
| Sep 9, 2026 | 185.26 | 186.63 | 181.32 | 185.52 | 183.94 | -0.78% | 6,084 |
| Sep 8, 2026 | 185.42 | 187.33 | 179.19 | 186.98 | 185.39 | 2.10% | 4,784 |
| Sep 4, 2026 | 188.50 | 188.50 | 182.65 | 183.14 | 181.58 | -2.39% | 4,674 |
| Sep 3, 2026 | 191.10 | 191.10 | 185.86 | 187.62 | 186.02 | -0.71% | 2,499 |
| Sep 2, 2026 | 187.00 | 193.00 | 184.66 | 188.97 | 187.36 | -0.04% | 2,704 |
| Sep 1, 2026 | 193.00 | 193.00 | 187.41 | 189.04 | 187.43 | -0.47% | 2,004 |
| Aug 31, 2026 | 188.00 | 195.07 | 187.69 | 189.93 | 188.31 | -1.12% | 2,701 |
| Aug 28, 2026 | 187.50 | 194.00 | 187.50 | 192.08 | 190.45 | 0.42% | 3,807 |
| Aug 27, 2026 | 197.83 | 197.83 | 190.34 | 191.27 | 189.64 | -1.53% | 1,938 |
| Aug 26, 2026 | 196.15 | 196.55 | 191.60 | 194.25 | 192.60 | 0.73% | 1,261 |
| Aug 25, 2026 | 193.86 | 194.00 | 189.21 | 192.84 | 191.20 | 1.19% | 1,983 |
| Aug 24, 2026 | 192.00 | 193.40 | 188.26 | 190.57 | 188.95 | 0.95% | 1,830 |
| Aug 21, 2026 | 192.03 | 194.58 | 187.16 | 188.78 | 187.17 | -2.46% | 2,522 |
| Aug 20, 2026 | 190.79 | 194.37 | 188.00 | 193.55 | 191.90 | 2.11% | 3,666 |
| Aug 19, 2026 | 188.62 | 189.61 | 183.69 | 189.55 | 187.94 | 0.84% | 2,930 |
| Aug 18, 2026 | 183.99 | 188.46 | 183.99 | 187.97 | 186.37 | 1.00% | 2,959 |
| Aug 17, 2026 | 186.01 | 192.20 | 184.61 | 186.10 | 184.52 | -2.08% | 4,208 |
| Aug 14, 2026 | 189.89 | 191.67 | 187.37 | 190.06 | 188.44 | 0.68% | 2,162 |
| Aug 13, 2026 | 188.00 | 191.44 | 183.80 | 188.77 | 187.16 | 1.36% | 3,217 |
| Aug 12, 2026 | 186.30 | 188.23 | 180.01 | 186.23 | 184.64 | -0.13% | 10,916 |
| Aug 11, 2026 | 190.00 | 190.00 | 184.53 | 186.48 | 184.89 | 0.14% | 1,687 |
| Aug 10, 2026 | 190.99 | 190.99 | 185.69 | 186.21 | 184.63 | -1.79% | 2,383 |
| Aug 7, 2026 | 188.05 | 190.50 | 185.05 | 189.60 | 187.99 | 0.25% | 3,587 |
| Aug 6, 2026 | 188.58 | 192.00 | 186.64 | 189.13 | 187.52 | -0.14% | 3,791 |
| Aug 5, 2026 | 186.95 | 193.55 | 182.35 | 189.40 | 187.79 | 1.88% | 3,102 |
| Aug 4, 2026 | 187.75 | 189.00 | 182.50 | 185.90 | 184.32 | -1.51% | 10,414 |
| Aug 3, 2026 | 192.27 | 194.19 | 188.00 | 188.75 | 187.15 | -1.52% | 4,502 |
| Jul 31, 2026 | 190.00 | 195.00 | 189.00 | 191.66 | 190.03 | -0.30% | 4,285 |
| Jul 30, 2026 | 197.58 | 199.10 | 190.00 | 192.24 | 190.60 | -3.74% | 5,102 |
| Jul 29, 2026 | 202.19 | 208.60 | 193.31 | 199.70 | 198.00 | -1.23% | 2,870 |
| Jul 28, 2026 | 196.51 | 207.81 | 193.11 | 202.18 | 200.46 | 3.35% | 19,349 |
| Jul 27, 2026 | 195.59 | 196.64 | 190.50 | 195.62 | 193.96 | 0.67% | 3,288 |
| Jul 24, 2026 | 188.65 | 197.58 | 187.59 | 194.31 | 192.66 | 2.27% | 6,730 |
| Jul 23, 2026 | 194.30 | 197.89 | 186.52 | 190.00 | 188.38 | -1.28% | 4,879 |