Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	38.83	39.59	38.34	38.34	37.84	-0.64%	7,315
Apr 14, 2025	37.77	38.83	37.70	38.59	38.08	0.64%	5,823
Apr 11, 2025	38.32	38.34	37.00	38.34	37.84	0.62%	1,768
Apr 10, 2025	38.25	38.25	36.05	38.11	37.61	4.13%	1,871
Apr 9, 2025	38.08	38.08	35.60	36.60	36.12	0.65%	22,491
Apr 8, 2025	35.97	37.79	35.97	36.36	35.88	4.42%	15,255
Apr 7, 2025	37.29	37.29	34.82	34.82	34.37	-3.81%	3,447
Apr 4, 2025	36.45	38.45	36.20	36.20	35.73	-4.99%	2,209
Apr 3, 2025	39.59	39.59	37.49	38.10	37.60	-1.61%	33,499
Apr 2, 2025	39.10	39.80	36.56	38.73	38.22	1.06%	4,745
Apr 1, 2025	35.60	38.50	35.60	38.32	37.82	6.43%	1,610
Mar 31, 2025	37.15	37.23	36.01	36.01	35.53	-0.23%	2,663
Mar 28, 2025	36.42	37.15	35.47	36.09	35.62	3.34%	4,865
Mar 27, 2025	35.92	36.42	34.92	34.92	34.47	-	1,388
Mar 26, 2025	36.05	36.05	34.92	34.92	34.47	-3.11%	1,240