Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	32.75	32.75	32.01	32.01	32.01	-0.75%	9,050
Dec 20, 2024	32.10	32.63	31.88	32.25	32.25	0.05%	3,486
Dec 19, 2024	32.23	33.87	32.17	32.24	32.24	-0.51%	1,415
Dec 18, 2024	32.40	33.55	32.40	32.40	32.40	-5.13%	1,935
Dec 17, 2024	34.15	34.25	32.36	34.15	34.15	6.17%	1,718
Dec 16, 2024	32.73	33.27	32.17	32.17	32.17	-0.97%	2,236
Dec 13, 2024	34.20	34.20	32.48	32.48	32.48	0.50%	4,183
Dec 12, 2024	32.89	33.86	32.32	32.32	32.32	-1.74%	2,863
Dec 11, 2024	34.74	34.74	32.89	32.89	32.89	0.83%	946
Dec 10, 2024	33.90	33.90	32.28	32.62	32.62	0.94%	1,113
Dec 9, 2024	32.70	32.70	32.32	32.32	32.32	1.64%	1,862
Dec 6, 2024	34.01	34.01	31.80	31.80	31.80	-1.82%	1,282
Dec 5, 2024	34.27	34.27	31.78	32.39	32.39	-5.30%	1,665
Dec 4, 2024	31.76	34.20	31.76	34.20	34.20	5.23%	615
Dec 3, 2024	31.71	33.55	31.35	32.50	32.50	-5.19%	3,298
Dec 2, 2024	34.19	34.28	31.85	34.28	34.28	2.15%	22,993
Nov 29, 2024	31.98	33.56	31.98	33.56	33.56	-1.73%	15,246
Nov 27, 2024	34.15	34.15	34.15	34.15	33.46	6.69%	696
Nov 26, 2024	33.80	33.80	32.01	32.01	30.75	2.43%	3,687
Nov 25, 2024	32.00	32.38	31.25	31.25	30.02	-2.12%	12,190
Nov 22, 2024	31.20	31.95	31.20	31.93	30.67	3.58%	1,267
Nov 21, 2024	30.82	30.82	30.82	30.82	29.61	-0.05%	28,849
Nov 20, 2024	31.22	31.98	30.84	30.84	29.63	-2.55%	2,157
Nov 19, 2024	30.72	32.05	30.43	31.65	30.40	4.62%	5,704
Nov 18, 2024	30.04	30.63	30.04	30.25	29.06	-1.07%	30,616
Nov 15, 2024	30.56	30.59	29.30	30.57	29.37	2.70%	1,967
Nov 14, 2024	30.05	30.12	29.77	29.77	28.60	2.65%	2,113
Nov 13, 2024	29.00	29.00	29.00	29.00	27.86	-1.49%	602
Nov 12, 2024	29.05	30.61	29.05	29.44	28.28	-0.41%	1,461
Nov 11, 2024	30.79	30.79	29.56	29.56	28.40	-2.15%	488
Nov 8, 2024	30.92	30.92	30.21	30.21	29.02	-3.17%	1,557
Nov 7, 2024	31.15	31.20	30.24	31.20	29.97	3.09%	1,596
Nov 6, 2024	30.26	30.26	30.26	30.26	29.07	-2.81%	342
Nov 5, 2024	31.01	31.20	30.46	31.14	29.92	0.42%	1,333
Nov 4, 2024	30.96	31.01	30.96	31.01	29.79	2.52%	839
Nov 1, 2024	30.25	30.25	30.25	30.25	29.06	0.83%	1,092
Oct 31, 2024	31.00	31.00	29.35	30.00	28.82	-2.28%	10,977
Oct 30, 2024	29.30	30.78	29.30	30.70	29.49	5.31%	1,284
Oct 29, 2024	31.50	31.50	29.15	29.15	28.01	-5.66%	879
Oct 28, 2024	29.94	30.90	29.94	30.90	29.69	3.57%	10,142
Oct 25, 2024	29.85	29.85	29.84	29.84	28.66	0.15%	848
Oct 24, 2024	31.45	31.50	29.79	29.79	28.62	1.12%	3,782
Oct 23, 2024	30.86	30.86	29.46	29.46	28.30	-4.65%	1,369
Oct 22, 2024	29.53	31.05	29.53	30.90	29.68	-2.31%	2,591
Oct 21, 2024	29.77	31.63	29.77	31.63	30.39	5.89%	965
Oct 18, 2024	30.05	31.58	29.87	29.87	28.70	-0.57%	1,032
Oct 17, 2024	30.04	30.04	30.04	30.04	28.86	2.92%	513
Oct 16, 2024	29.19	29.19	29.19	29.19	28.04	-	359
Oct 15, 2024	29.19	29.19	29.19	29.19	28.04	-1.64%	582
Oct 14, 2024	31.32	31.32	29.13	29.68	28.51	-5.03%	1,119
Oct 11, 2024	31.25	31.25	31.25	31.25	30.02	5.00%	609
Oct 10, 2024	29.76	29.76	29.76	29.76	28.59	-	179
Oct 9, 2024	29.35	29.76	29.35	29.76	28.59	1.92%	899
Oct 8, 2024	29.20	29.20	29.20	29.20	28.05	-	342
Oct 7, 2024	28.06	29.20	28.06	29.20	28.05	3.38%	809
Oct 4, 2024	29.20	29.20	28.19	28.25	27.14	0.49%	1,182
Oct 3, 2024	28.11	29.20	28.05	28.11	27.00	-0.68%	2,139
Oct 2, 2024	29.20	29.20	28.30	28.30	27.19	-5.03%	2,249
Oct 1, 2024	29.80	29.80	28.63	29.80	28.63	2.83%	2,675
Sep 30, 2024	29.12	29.50	28.98	28.98	27.84	1.06%	8,783
Sep 27, 2024	29.00	29.00	28.60	28.68	27.55	0.13%	2,055
Sep 26, 2024	28.64	28.64	28.64	28.64	27.51	-	1,036
Sep 25, 2024	28.64	28.64	28.64	28.64	27.51	-2.77%	257
Sep 24, 2024	29.46	29.46	29.46	29.46	28.30	-	334
Sep 23, 2024	29.46	29.46	29.46	29.46	28.30	3.51%	288
Sep 20, 2024	28.70	28.70	28.46	28.46	27.34	-4.50%	2,143
Sep 19, 2024	29.80	29.80	28.79	29.80	28.63	3.52%	808
Sep 18, 2024	29.20	29.20	28.79	28.79	27.65	-0.74%	2,203
Sep 17, 2024	29.98	29.98	29.00	29.00	27.86	0.38%	1,399
Sep 16, 2024	29.50	29.91	28.89	28.89	27.75	-1.40%	8,095
Sep 13, 2024	29.35	29.65	28.73	29.30	28.15	-0.17%	313,104
Sep 12, 2024	29.62	29.65	28.64	29.35	28.20	0.79%	2,367
Sep 11, 2024	29.12	29.12	29.12	29.12	27.98	-	284
Sep 10, 2024	29.12	29.12	29.12	29.12	27.98	-1.87%	1,045
Sep 9, 2024	30.50	30.50	28.84	29.68	28.51	4.49%	1,117
Sep 6, 2024	28.59	28.59	28.40	28.40	27.28	-2.74%	535
Sep 5, 2024	29.20	29.20	29.20	29.20	28.05	2.38%	668
Sep 4, 2024	29.32	29.40	28.34	28.52	27.40	-1.27%	1,341
Sep 3, 2024	29.09	29.09	28.00	28.89	27.75	3.88%	3,655
Aug 30, 2024	27.81	27.81	27.81	27.81	26.72	-2.27%	523
Aug 29, 2024	28.35	28.46	27.92	28.46	27.34	0.52%	892
Aug 28, 2024	28.31	28.31	28.31	28.31	27.20	1.32%	398
Aug 27, 2024	28.60	29.50	27.94	27.94	26.84	-5.10%	1,099
Aug 26, 2024	28.48	29.44	27.76	29.44	28.28	0.35%	1,789
Aug 23, 2024	29.34	29.34	29.34	29.34	28.18	-	364
Aug 22, 2024	29.34	29.34	29.34	29.34	28.18	0.89%	358
Aug 21, 2024	29.08	29.08	29.08	29.08	27.66	5.02%	697
Aug 20, 2024	28.00	28.00	27.69	27.69	26.34	-2.89%	295,376
Aug 19, 2024	28.59	28.61	28.51	28.51	27.12	1.84%	2,008
Aug 16, 2024	28.00	28.00	28.00	28.00	26.63	-	444
Aug 15, 2024	28.00	28.00	28.00	28.00	26.63	0.09%	439
Aug 14, 2024	27.18	27.97	27.18	27.97	26.61	2.47%	922
Aug 13, 2024	27.50	27.50	27.30	27.30	25.97	-0.47%	453
Aug 12, 2024	27.29	28.17	27.25	27.43	26.09	1.40%	4,105
Aug 9, 2024	27.92	27.92	27.05	27.05	25.73	-4.00%	1,748
Aug 8, 2024	28.18	28.18	28.18	28.18	26.80	6.28%	676
Aug 7, 2024	26.85	28.04	26.51	26.51	25.22	-0.87%	1,432
Aug 6, 2024	27.16	27.69	26.74	26.74	25.44	-3.83%	3,014
Aug 5, 2024	25.93	28.12	25.93	27.81	26.45	-2.76%	2,892
Aug 2, 2024	28.25	28.60	28.25	28.60	27.20	-0.41%	1,472