Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.84	35.92	33.46	34.63	34.63	1.59%	7,303
Feb 20, 2025	35.84	35.84	34.08	34.08	33.42	-2.05%	2,535
Feb 19, 2025	36.22	36.22	34.80	34.80	34.12	-	2,567
Feb 18, 2025	36.42	36.42	34.71	34.80	33.46	-	3,722
Feb 14, 2025	36.01	36.01	34.80	34.80	33.46	-3.65%	6,974
Feb 13, 2025	34.80	36.12	34.42	36.12	34.73	-0.08%	13,332
Feb 12, 2025	36.05	36.23	36.05	36.14	34.76	4.98%	377,857
Feb 11, 2025	36.17	36.17	34.43	34.43	33.11	-4.25%	3,431
Feb 10, 2025	36.10	36.12	34.59	35.96	34.58	4.40%	1,844
Feb 7, 2025	34.93	35.93	34.44	34.44	33.12	-0.13%	1,665
Feb 6, 2025	35.81	35.81	34.49	34.49	33.17	1.32%	723
Feb 5, 2025	34.13	35.47	34.04	34.04	32.73	-4.65%	7,302
Feb 4, 2025	35.30	35.70	35.30	35.70	34.33	5.25%	1,478
Feb 3, 2025	35.32	35.32	33.25	33.92	32.62	-2.07%	2,585
Jan 31, 2025	34.08	34.64	33.40	34.64	33.31	-1.40%	973
Jan 30, 2025	33.14	35.13	33.14	35.13	33.78	6.47%	881
Jan 29, 2025	32.99	32.99	32.99	32.99	31.73	-	426
Jan 28, 2025	33.75	33.75	32.99	32.99	31.73	0.13%	1,508
Jan 27, 2025	34.30	34.30	32.94	32.95	31.69	1.42%	1,448
Jan 24, 2025	32.68	33.64	32.49	32.49	31.24	0.65%	2,844
Jan 23, 2025	33.00	33.56	32.28	32.28	31.04	-2.12%	7,650
Jan 22, 2025	32.46	32.98	32.00	32.98	31.71	1.16%	1,256
Jan 21, 2025	32.61	32.61	32.60	32.60	31.35	-	1,951
Jan 17, 2025	31.40	32.60	31.20	32.60	31.35	3.82%	6,209
Jan 16, 2025	31.40	32.60	31.40	31.40	30.20	-3.68%	686
Jan 15, 2025	30.84	32.60	30.84	32.60	31.35	0.60%	1,001
Jan 14, 2025	31.19	32.40	31.00	32.40	31.16	5.52%	1,191
Jan 13, 2025	32.36	32.36	30.71	30.71	29.53	-6.23%	2,410
Jan 10, 2025	31.90	32.75	31.90	32.75	31.50	2.32%	876
Jan 8, 2025	32.01	32.01	32.01	32.01	30.78	-	450
Jan 7, 2025	32.02	32.76	32.01	32.01	30.78	-	2,142
Jan 6, 2025	32.52	33.00	32.01	32.01	30.78	-2.41%	21,654
Jan 3, 2025	32.20	32.80	32.20	32.80	31.54	1.23%	1,300
Jan 2, 2025	32.76	32.76	31.89	32.40	31.16	1.95%	1,402
Dec 31, 2024	32.26	32.76	31.78	31.78	30.56	-0.71%	2,114
Dec 30, 2024	32.75	32.75	31.80	32.01	30.78	-0.78%	1,882
Dec 27, 2024	32.80	32.83	32.26	32.26	31.02	-1.63%	768
Dec 26, 2024	32.55	32.80	32.52	32.80	31.54	0.91%	1,092
Dec 24, 2024	32.75	32.75	32.50	32.50	31.25	1.54%	886
Dec 23, 2024	32.75	32.75	32.01	32.01	30.78	-0.75%	9,050
Dec 20, 2024	32.10	32.63	31.88	32.25	31.01	0.05%	3,486
Dec 19, 2024	32.23	33.87	32.17	32.24	31.00	-0.51%	1,415
Dec 18, 2024	32.40	33.55	32.40	32.40	31.16	-5.13%	1,935
Dec 17, 2024	34.15	34.25	32.36	34.15	32.84	6.17%	1,718
Dec 16, 2024	32.73	33.27	32.17	32.17	30.93	-0.97%	2,236
Dec 13, 2024	34.20	34.20	32.48	32.48	31.23	0.50%	4,183
Dec 12, 2024	32.89	33.86	32.32	32.32	31.08	-1.74%	2,863
Dec 11, 2024	34.74	34.74	32.89	32.89	31.63	0.83%	946
Dec 10, 2024	33.90	33.90	32.28	32.62	31.37	0.94%	1,113
Dec 9, 2024	32.70	32.70	32.32	32.32	31.08	1.64%	1,862
Dec 6, 2024	34.01	34.01	31.80	31.80	30.58	-1.82%	1,282
Dec 5, 2024	34.27	34.27	31.78	32.39	31.15	-5.30%	1,665
Dec 4, 2024	31.76	34.20	31.76	34.20	32.89	5.23%	615
Dec 3, 2024	31.71	33.55	31.35	32.50	31.25	-5.19%	3,298
Dec 2, 2024	34.19	34.28	31.85	34.28	32.96	2.15%	22,993
Nov 29, 2024	31.98	33.56	31.98	33.56	32.27	-1.73%	15,246
Nov 27, 2024	34.15	34.15	34.15	34.15	32.18	6.69%	696
Nov 26, 2024	33.80	33.80	32.01	32.01	29.57	2.43%	3,687
Nov 25, 2024	32.00	32.38	31.25	31.25	28.87	-2.12%	12,190
Nov 22, 2024	31.20	31.95	31.20	31.93	29.50	3.58%	1,267
Nov 21, 2024	30.82	30.82	30.82	30.82	28.48	-0.05%	28,849
Nov 20, 2024	31.22	31.98	30.84	30.84	28.49	-2.55%	2,157
Nov 19, 2024	30.72	32.05	30.43	31.65	29.24	4.62%	5,704
Nov 18, 2024	30.04	30.63	30.04	30.25	27.94	-1.07%	30,616
Nov 15, 2024	30.56	30.59	29.30	30.57	28.24	2.70%	1,967
Nov 14, 2024	30.05	30.12	29.77	29.77	27.50	2.65%	2,113
Nov 13, 2024	29.00	29.00	29.00	29.00	26.79	-1.49%	602
Nov 12, 2024	29.05	30.61	29.05	29.44	27.20	-0.41%	1,461
Nov 11, 2024	30.79	30.79	29.56	29.56	27.31	-2.15%	488
Nov 8, 2024	30.92	30.92	30.21	30.21	27.91	-3.17%	1,557
Nov 7, 2024	31.15	31.20	30.24	31.20	28.82	3.09%	1,596
Nov 6, 2024	30.26	30.26	30.26	30.26	27.96	-2.81%	342
Nov 5, 2024	31.01	31.20	30.46	31.14	28.77	0.42%	1,333
Nov 4, 2024	30.96	31.01	30.96	31.01	28.65	2.52%	839
Nov 1, 2024	30.25	30.25	30.25	30.25	27.94	0.83%	1,092
Oct 31, 2024	31.00	31.00	29.35	30.00	27.71	-2.28%	10,977
Oct 30, 2024	29.30	30.78	29.30	30.70	28.36	5.31%	1,284
Oct 29, 2024	31.50	31.50	29.15	29.15	26.93	-5.66%	879
Oct 28, 2024	29.94	30.90	29.94	30.90	28.55	3.57%	10,142
Oct 25, 2024	29.85	29.85	29.84	29.84	27.56	0.15%	848
Oct 24, 2024	31.45	31.50	29.79	29.79	27.52	1.12%	3,782
Oct 23, 2024	30.86	30.86	29.46	29.46	27.22	-4.65%	1,369
Oct 22, 2024	29.53	31.05	29.53	30.90	28.54	-2.31%	2,591
Oct 21, 2024	29.77	31.63	29.77	31.63	29.22	5.89%	965
Oct 18, 2024	30.05	31.58	29.87	29.87	27.59	-0.57%	1,032
Oct 17, 2024	30.04	30.04	30.04	30.04	27.75	2.92%	513
Oct 16, 2024	29.19	29.19	29.19	29.19	26.97	-	359
Oct 15, 2024	29.19	29.19	29.19	29.19	26.97	-1.64%	582
Oct 14, 2024	31.32	31.32	29.13	29.68	27.42	-5.03%	1,119
Oct 11, 2024	31.25	31.25	31.25	31.25	28.87	5.00%	609
Oct 10, 2024	29.76	29.76	29.76	29.76	27.49	-	179
Oct 9, 2024	29.35	29.76	29.35	29.76	27.49	1.92%	899
Oct 8, 2024	29.20	29.20	29.20	29.20	26.98	-	342
Oct 7, 2024	28.06	29.20	28.06	29.20	26.98	3.38%	809
Oct 4, 2024	29.20	29.20	28.19	28.25	26.09	0.49%	1,182
Oct 3, 2024	28.11	29.20	28.05	28.11	25.97	-0.68%	2,139
Oct 2, 2024	29.20	29.20	28.30	28.30	26.14	-5.03%	2,249
Oct 1, 2024	29.80	29.80	28.63	29.80	27.53	2.83%	2,675
Sep 30, 2024	29.12	29.50	28.98	28.98	26.77	1.06%	8,783
Sep 27, 2024	29.00	29.00	28.60	28.68	26.49	0.13%	2,055