Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	44.65	46.78	44.26	44.26	44.26	-0.87%	2,967
Feb 5, 2026	44.68	44.68	43.15	44.65	44.65	3.68%	2,272
Feb 4, 2026	43.50	44.77	42.85	43.07	43.07	1.83%	8,275
Feb 3, 2026	41.62	43.45	41.62	42.29	42.29	-0.50%	2,696
Feb 2, 2026	42.34	42.50	40.96	42.50	42.50	0.42%	2,747
Jan 30, 2026	40.64	42.35	40.64	42.32	42.32	0.20%	3,222
Jan 29, 2026	40.48	42.24	40.15	42.24	42.24	-0.30%	3,023
Jan 28, 2026	42.19	42.50	41.20	42.37	42.37	-0.39%	1,892
Jan 27, 2026	40.32	42.54	40.32	42.54	42.54	2.45%	2,879
Jan 26, 2026	41.63	41.63	40.08	41.52	41.52	1.88%	2,050
Jan 23, 2026	39.76	41.50	39.76	40.76	40.76	0.32%	3,736
Jan 22, 2026	40.00	41.50	40.00	40.63	40.63	1.70%	1,728
Jan 21, 2026	41.65	41.65	39.94	39.94	39.94	0.46%	4,261
Jan 20, 2026	39.70	41.42	39.70	39.76	39.76	-4.63%	9,097
Jan 16, 2026	41.23	41.69	40.45	41.69	41.69	0.22%	1,937
Jan 15, 2026	41.45	41.80	40.40	41.60	41.60	5.80%	1,417
Jan 14, 2026	38.65	41.33	38.65	39.32	39.32	-4.84%	1,304
Jan 13, 2026	42.00	42.00	38.60	41.32	41.32	2.69%	2,302
Jan 12, 2026	42.15	42.15	40.24	40.24	40.24	-1.48%	1,709
Jan 9, 2026	40.75	41.01	39.42	40.84	40.84	-0.48%	2,672
Jan 8, 2026	42.17	42.17	39.91	41.04	41.04	2.94%	2,166
Jan 7, 2026	42.30	42.30	39.87	39.87	39.87	-2.31%	2,893
Jan 6, 2026	42.79	42.79	40.81	40.81	40.81	-3.70%	1,669
Jan 5, 2026	41.62	42.38	40.24	42.38	42.38	0.93%	2,491
Jan 2, 2026	43.08	43.08	41.99	41.99	41.99	-0.01%	1,406
Dec 31, 2025	43.08	43.13	41.83	41.99	41.99	-1.31%	1,637
Dec 30, 2025	42.01	43.09	42.01	42.55	42.55	1.46%	1,181
Dec 29, 2025	42.00	43.59	41.92	41.94	41.94	-2.47%	1,555
Dec 26, 2025	43.00	43.00	43.00	43.00	43.00	-1.38%	2,269
Dec 24, 2025	43.60	43.60	43.60	43.60	43.60	3.25%	744
Dec 23, 2025	43.60	43.60	42.23	42.23	42.23	-0.08%	1,458
Dec 22, 2025	41.60	43.68	41.60	42.26	42.26	-0.73%	1,694
Dec 19, 2025	44.03	44.03	42.54	42.57	42.57	1.40%	3,670
Dec 18, 2025	44.11	44.11	41.98	41.98	41.98	-2.30%	4,507
Dec 17, 2025	44.02	44.02	42.32	42.97	42.97	-2.54%	4,212
Dec 16, 2025	44.09	44.09	41.95	44.09	44.09	4.60%	1,285
Dec 15, 2025	44.10	44.60	42.15	42.15	42.15	-4.52%	4,189
Dec 12, 2025	44.28	44.28	44.15	44.15	44.15	-0.39%	778
Dec 10, 2025	44.59	45.69	43.37	44.32	44.32	-0.78%	1,260
Dec 9, 2025	43.50	45.85	42.71	44.67	44.67	1.99%	2,273
Dec 8, 2025	42.58	43.79	42.58	43.79	43.79	-0.96%	985
Dec 5, 2025	44.22	44.22	42.10	44.22	44.22	0.04%	2,490
Dec 4, 2025	42.95	44.20	42.95	44.20	44.20	-1.48%	1,123
Dec 3, 2025	42.50	45.74	42.50	44.87	44.87	0.36%	19,334
Dec 2, 2025	44.70	44.70	44.70	44.70	44.70	2.64%	1,214
Dec 1, 2025	44.65	44.66	42.52	43.56	43.56	-1.91%	2,004
Nov 28, 2025	43.16	44.40	42.52	44.40	44.40	1.63%	2,886
Nov 26, 2025	42.69	43.69	42.64	43.69	43.16	2.35%	5,061
Nov 25, 2025	42.69	42.69	41.90	42.69	42.17	0.79%	1,468
Nov 24, 2025	43.00	43.00	41.20	42.35	41.84	0.02%	3,959