Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	39.27	41.53	39.25	39.25	39.25	-	994
Oct 30, 2025	41.47	41.47	39.25	39.25	39.25	-0.99%	845
Oct 29, 2025	39.78	41.82	39.64	39.64	39.64	0.21%	1,966
Oct 28, 2025	39.58	41.69	39.56	39.56	39.56	-1.21%	4,046
Oct 27, 2025	40.08	41.90	40.05	40.05	40.05	0.87%	3,985
Oct 24, 2025	39.46	39.70	39.46	39.70	39.70	-0.10%	1,450
Oct 23, 2025	39.74	41.81	39.74	39.74	39.74	-4.59%	1,762
Oct 22, 2025	41.34	41.65	41.34	41.65	41.65	0.32%	786
Oct 21, 2025	41.29	41.52	39.31	41.52	41.52	4.90%	14,178
Oct 20, 2025	41.77	41.77	39.58	39.58	39.58	-2.78%	1,509
Oct 17, 2025	41.67	41.81	39.55	40.71	40.71	-2.63%	7,684
Oct 16, 2025	40.11	41.81	39.73	41.81	41.81	4.78%	2,733
Oct 15, 2025	41.86	41.86	39.90	39.90	39.90	-5.00%	787
Oct 14, 2025	40.62	42.00	40.62	42.00	42.00	3.19%	735
Oct 13, 2025	41.00	41.87	40.70	40.70	40.70	-0.43%	1,664
Oct 10, 2025	42.14	42.15	40.88	40.88	40.88	-2.49%	2,291
Oct 9, 2025	41.92	41.92	40.74	41.92	41.92	-0.55%	1,370
Oct 8, 2025	42.26	42.31	42.15	42.15	42.15	0.36%	1,816
Oct 7, 2025	41.04	42.00	41.04	42.00	42.00	2.16%	2,255
Oct 6, 2025	39.92	42.06	39.92	41.11	41.11	1.20%	2,208
Oct 3, 2025	42.65	42.65	40.62	40.62	40.62	-5.49%	2,069
Oct 2, 2025	41.75	42.98	41.75	42.98	42.98	2.95%	846
Oct 1, 2025	43.75	43.75	41.70	41.75	41.75	-3.85%	4,391
Sep 30, 2025	43.42	43.42	43.42	43.42	43.42	3.39%	21,103
Sep 29, 2025	43.43	43.50	41.82	42.00	42.00	-2.57%	4,136
Sep 26, 2025	42.34	43.78	41.91	43.11	43.11	4.26%	1,075
Sep 25, 2025	43.63	43.63	41.35	41.35	41.35	-0.47%	953
Sep 24, 2025	42.08	43.24	41.54	41.54	41.54	0.97%	18,637
Sep 23, 2025	40.40	43.38	40.40	41.14	41.14	-0.43%	1,574
Sep 22, 2025	42.16	42.16	41.02	41.32	41.32	-2.80%	2,440
Sep 19, 2025	42.99	42.99	41.04	42.51	42.51	3.13%	3,679
Sep 18, 2025	43.10	43.10	40.82	41.22	41.22	-2.91%	7,108
Sep 17, 2025	42.75	44.10	42.46	42.46	42.46	-0.70%	1,867
Sep 16, 2025	43.35	43.90	41.79	42.76	42.76	-4.09%	3,297
Sep 15, 2025	42.75	44.75	42.50	44.58	44.58	1.73%	2,587
Sep 12, 2025	45.03	45.03	42.62	43.82	43.82	3.11%	2,044
Sep 11, 2025	42.22	44.55	42.22	42.50	42.50	-1.05%	1,709
Sep 10, 2025	42.92	42.95	42.15	42.95	42.95	3.89%	2,015
Sep 9, 2025	41.79	41.79	41.34	41.34	41.34	-1.57%	785
Sep 8, 2025	42.92	42.92	42.00	42.00	42.00	-0.54%	956
Sep 5, 2025	42.23	42.23	42.23	42.23	42.23	2.59%	456
Sep 4, 2025	42.62	42.62	41.03	41.16	41.16	1.24%	1,138
Sep 3, 2025	42.66	42.66	40.66	40.66	40.66	-2.11%	1,385
Sep 2, 2025	42.40	42.44	40.63	41.54	41.54	-3.06%	1,992
Aug 29, 2025	42.86	42.86	42.85	42.85	42.85	-0.78%	821
Aug 28, 2025	43.18	43.18	43.18	43.18	43.18	4.22%	3,333
Aug 27, 2025	42.10	43.68	41.44	41.44	41.44	-3.57%	1,678
Aug 26, 2025	42.96	42.97	42.01	42.97	42.97	4.69%	1,815
Aug 25, 2025	42.89	42.89	41.05	41.05	41.05	-5.49%	1,111
Aug 22, 2025	43.55	43.55	41.58	43.43	43.43	2.81%	1,059