Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,023.00
+12.00 (0.40%)
Aug 11, 2025, 11:44 AM BST

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,015.003,028.003,004.003,011.003,011.000.30%949,352
Aug 7, 20253,007.003,021.002,978.003,002.003,002.00-0.33%1,478,063
Aug 6, 20252,990.003,012.002,980.003,012.003,012.001.07%1,290,214
Aug 5, 20252,984.002,990.002,970.002,980.002,980.00-0.03%701,663
Aug 4, 20252,962.002,981.152,933.012,981.002,981.001.05%1,578,044
Aug 1, 20252,952.002,978.002,929.002,950.002,950.00-0.14%1,925,163
Jul 31, 20252,922.002,956.072,896.002,954.002,954.001.41%2,505,257
Jul 30, 20252,921.002,924.002,879.002,913.002,913.000.03%784,095
Jul 29, 20252,858.002,912.002,858.002,912.002,912.001.68%1,930,716
Jul 28, 20252,889.002,900.002,862.002,864.002,864.00-1.14%1,339,650
Jul 25, 20252,908.002,914.002,867.002,897.002,897.00-0.28%1,015,634
Jul 24, 20252,885.002,919.002,876.002,905.002,905.000.17%956,670
Jul 23, 20252,938.002,938.002,864.002,900.002,900.00-0.89%1,228,941
Jul 22, 20252,932.002,954.002,908.002,926.002,926.00-0.17%830,042
Jul 21, 20252,928.002,942.002,915.002,931.002,931.000.10%3,915,614
Jul 18, 20252,919.002,936.002,911.002,928.002,928.000.51%902,381
Jul 17, 20252,919.002,934.002,887.002,913.002,913.00-0.44%813,711
Jul 16, 20252,902.002,939.002,902.002,926.002,926.000.79%3,651,391
Jul 15, 20252,966.002,971.002,903.002,903.002,903.00-2.09%2,839,134
Jul 14, 20252,927.002,968.002,912.002,965.002,965.001.72%2,030,847
Jul 11, 20252,900.002,932.002,896.002,915.002,915.000.66%2,853,177
Jul 10, 20252,875.002,910.002,875.002,896.002,896.000.98%909,854
Jul 9, 20252,872.002,907.002,863.002,868.002,868.000.77%888,837
Jul 8, 20252,849.002,885.002,842.002,846.002,846.00-0.14%1,030,700
Jul 7, 20252,850.002,870.002,834.002,850.002,850.000.04%1,200,458
Jul 4, 20252,848.002,862.002,824.002,849.002,849.00-798,844
Jul 3, 20252,812.002,855.002,804.002,849.002,849.001.28%1,223,630
Jul 2, 20252,865.002,874.002,810.002,813.002,813.00-1.71%4,161,751
Jul 1, 20252,886.002,890.002,842.682,862.002,862.00-0.52%2,735,816
Jun 30, 20252,846.002,879.002,837.002,877.002,877.001.88%1,665,059
Jun 27, 20252,840.002,857.002,812.002,824.002,824.00-0.70%1,375,377
Jun 26, 20252,835.002,873.002,825.002,844.002,844.000.49%2,531,882
Jun 25, 20252,882.002,890.002,829.002,830.002,830.00-2.04%1,804,460
Jun 24, 20252,943.002,947.002,873.002,889.002,889.00-1.53%4,402,820
Jun 23, 20252,948.002,957.002,926.002,934.002,934.00-0.64%1,935,953
Jun 20, 20252,981.002,987.002,926.002,953.002,953.00-0.57%6,947,686
Jun 19, 20252,966.002,987.002,953.002,970.002,970.000.10%1,059,138
Jun 18, 20252,936.002,967.002,934.002,967.002,967.001.37%1,107,868
Jun 17, 20252,921.002,941.002,911.002,927.002,927.00-0.34%6,732,346
Jun 16, 20252,903.002,963.002,898.002,937.002,937.000.96%2,124,597
Jun 13, 20252,901.002,928.002,889.002,909.002,909.000.59%1,129,790
Jun 12, 20252,883.002,916.002,872.002,892.002,892.000.59%1,526,301
Jun 11, 20252,864.002,887.502,852.002,875.002,875.000.21%1,433,832
Jun 10, 20252,866.002,904.002,859.002,869.002,869.000.35%1,405,638
Jun 9, 20252,889.002,895.002,859.002,859.002,859.00-0.59%1,004,802
Jun 6, 20252,903.002,921.002,873.002,876.002,876.00-0.86%856,276
Jun 5, 20252,828.002,912.002,828.002,901.002,901.002.04%1,701,671
Jun 4, 20252,842.002,857.002,789.822,843.002,843.000.49%1,490,347
Jun 3, 20252,857.002,857.002,820.002,829.002,829.00-0.63%2,087,372
Jun 2, 20252,812.002,853.002,801.002,847.002,847.001.32%1,350,231