Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	43.58	43.63	41.03	42.24	41.73	-0.44%	2,754
Aug 20, 2025	42.00	42.86	41.56	42.43	41.39	4.88%	4,521
Aug 19, 2025	41.60	41.60	40.46	40.46	39.46	-3.36%	1,234
Aug 18, 2025	40.20	42.00	40.20	41.86	40.83	1.12%	2,417
Aug 15, 2025	41.60	41.76	40.26	41.40	40.38	-0.48%	3,405
Aug 14, 2025	41.60	41.60	40.40	41.60	40.57	-	961
Aug 13, 2025	41.25	41.76	40.40	41.60	40.57	0.48%	2,388
Aug 12, 2025	41.00	41.52	40.22	41.40	40.38	1.21%	2,235
Aug 11, 2025	40.82	40.92	39.66	40.91	39.90	4.14%	1,510
Aug 8, 2025	40.42	40.76	39.28	39.28	38.31	-2.82%	5,290
Aug 7, 2025	40.42	40.42	40.42	40.42	39.42	-	1,161
Aug 6, 2025	40.00	40.42	40.00	40.42	39.42	1.16%	2,704
Aug 5, 2025	39.25	39.96	39.25	39.96	38.97	-0.66%	1,359
Aug 4, 2025	39.87	40.22	38.56	40.22	39.23	1.51%	2,322
Aug 1, 2025	38.48	39.62	38.48	39.62	38.64	-0.08%	4,447
Jul 31, 2025	39.70	39.70	39.00	39.65	38.67	2.99%	2,306
Jul 30, 2025	39.70	39.70	38.50	38.50	37.55	-2.78%	1,081
Jul 29, 2025	39.60	39.60	38.20	39.60	38.62	3.60%	1,676
Jul 28, 2025	38.41	39.51	38.22	38.22	37.28	-0.68%	2,963
Jul 25, 2025	40.40	40.40	38.48	38.48	37.53	-4.82%	1,061
Jul 24, 2025	40.43	40.43	38.37	40.43	39.44	4.91%	2,636
Jul 23, 2025	40.08	40.08	38.07	38.54	37.59	-3.28%	2,015
Jul 22, 2025	39.91	39.91	39.85	39.85	38.86	1.28%	1,068
Jul 21, 2025	39.66	40.07	39.35	39.35	38.38	-1.61%	2,514
Jul 18, 2025	39.87	39.99	39.87	39.99	39.00	3.57%	796
Jul 17, 2025	39.90	40.15	38.61	38.61	37.66	-3.23%	2,537
Jul 16, 2025	39.83	39.90	38.99	39.90	38.92	0.66%	2,246
Jul 15, 2025	38.92	39.85	38.92	39.64	38.66	-1.02%	815
Jul 14, 2025	39.94	40.11	39.94	40.05	39.06	0.42%	1,028
Jul 11, 2025	39.88	40.13	38.55	39.88	38.90	-0.27%	1,882
Jul 10, 2025	38.56	40.00	38.26	39.99	39.00	1.50%	18,517
Jul 9, 2025	39.98	39.98	38.95	39.40	38.43	1.03%	1,431
Jul 8, 2025	39.86	39.86	39.00	39.00	38.04	-0.66%	2,129
Jul 7, 2025	39.49	39.49	38.30	39.26	38.29	-1.52%	1,686
Jul 3, 2025	39.86	39.86	38.47	39.86	38.88	0.06%	2,378