Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.90	40.00	39.90	40.00	-	0.61%	100
Jun 26, 2025	39.77	39.77	38.44	39.76	39.76	3.87%	925
Jun 25, 2025	40.32	40.50	38.28	38.28	38.28	-5.41%	1,939
Jun 24, 2025	40.49	40.49	40.47	40.47	40.47	1.43%	541
Jun 23, 2025	39.81	39.90	38.70	39.90	39.90	2.00%	2,395
Jun 20, 2025	40.81	40.81	39.12	39.12	39.12	-2.20%	3,898
Jun 18, 2025	40.66	40.66	39.15	40.00	40.00	2.04%	3,076
Jun 17, 2025	39.75	40.55	39.20	39.20	39.20	-3.31%	1,325
Jun 16, 2025	40.55	40.56	39.16	40.54	40.54	3.92%	4,434
Jun 13, 2025	39.80	40.45	39.01	39.01	39.01	-1.95%	2,778
Jun 12, 2025	39.20	39.78	38.96	39.78	39.78	2.72%	2,395
Jun 11, 2025	37.97	39.49	37.97	38.73	38.73	-2.10%	3,022
Jun 10, 2025	38.30	39.56	38.24	39.56	39.56	3.82%	2,624
Jun 9, 2025	39.75	39.75	38.10	38.10	38.10	-3.56%	1,469
Jun 6, 2025	39.71	39.71	38.79	39.51	39.51	2.48%	1,318
Jun 5, 2025	39.61	39.78	38.55	38.55	38.55	1.77%	1,469
Jun 4, 2025	38.71	39.48	37.88	37.88	37.88	0.17%	12,266
Jun 3, 2025	40.20	40.20	37.82	37.82	37.82	-2.67%	1,055
Jun 2, 2025	37.50	38.85	37.48	38.85	38.85	3.61%	1,745
May 30, 2025	38.27	38.33	37.50	37.50	37.50	-1.00%	6,539
May 29, 2025	37.82	37.88	37.50	37.88	37.88	1.82%	4,292
May 28, 2025	38.56	39.84	37.20	37.20	37.20	-3.50%	1,559
May 27, 2025	38.01	39.48	37.62	38.55	38.55	1.45%	1,346
May 23, 2025	39.20	39.20	37.55	38.00	38.00	2.14%	4,600
May 22, 2025	35.80	39.00	35.80	37.20	37.20	-8.02%	6,627
May 21, 2025	40.45	40.45	40.45	40.45	40.45	1.63%	552
May 20, 2025	39.53	39.80	37.10	39.80	39.28	10.25%	2,502
May 19, 2025	38.50	38.52	36.10	36.10	35.63	1.45%	1,324
May 16, 2025	35.10	37.06	35.10	35.59	35.12	1.82%	10,584
May 15, 2025	35.64	37.71	34.95	34.95	34.49	-7.02%	3,842
May 14, 2025	36.00	37.59	35.75	37.59	37.10	-1.04%	2,880
May 13, 2025	37.98	37.98	37.98	37.98	37.49	-7.40%	647
May 12, 2025	39.00	41.02	37.95	41.02	40.48	-2.82%	6,902
May 9, 2025	42.07	42.21	39.00	42.21	41.66	3.36%	7,102
May 8, 2025	44.44	44.44	40.84	40.84	40.30	-4.59%	2,661
May 7, 2025	42.32	42.84	42.32	42.81	42.24	6.55%	1,557
May 6, 2025	42.56	42.56	40.18	40.18	39.65	-5.59%	2,686
May 5, 2025	42.32	42.59	40.87	42.55	42.00	0.53%	1,999
May 2, 2025	41.26	42.33	40.32	42.33	41.77	3.45%	2,525
May 1, 2025	41.87	41.87	39.35	40.92	40.38	0.29%	5,423
Apr 30, 2025	40.88	40.88	40.80	40.80	40.26	-0.15%	553
Apr 29, 2025	40.81	40.90	39.54	40.86	40.33	-0.93%	1,664
Apr 28, 2025	41.50	42.12	39.50	41.24	40.70	3.23%	1,254
Apr 25, 2025	39.76	40.17	39.76	39.95	39.43	-5.32%	991
Apr 24, 2025	42.20	42.20	39.80	42.20	41.65	1.44%	2,102
Apr 23, 2025	41.60	41.60	41.60	41.60	41.05	3.78%	1,283
Apr 22, 2025	40.00	41.55	40.00	40.08	39.56	1.56%	3,551
Apr 21, 2025	39.87	39.87	37.60	39.47	38.95	-0.44%	2,280
Apr 17, 2025	38.41	39.66	38.20	39.64	39.12	1.56%	2,156
Apr 16, 2025	39.61	39.61	39.03	39.03	38.52	1.79%	1,566