Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	39.87	39.99	39.87	39.99	39.99	3.57%	796
Jul 17, 2025	39.90	40.15	38.61	38.61	38.61	-3.23%	2,537
Jul 16, 2025	39.83	39.90	38.99	39.90	39.90	0.66%	2,246
Jul 15, 2025	38.92	39.85	38.92	39.64	39.64	-1.02%	815
Jul 14, 2025	39.94	40.11	39.94	40.05	40.05	0.42%	1,028
Jul 11, 2025	39.88	40.13	38.55	39.88	39.88	-0.27%	1,882
Jul 10, 2025	38.56	40.00	38.26	39.99	39.99	1.50%	18,517
Jul 9, 2025	39.98	39.98	38.95	39.40	39.40	1.03%	1,431
Jul 8, 2025	39.86	39.86	39.00	39.00	39.00	-0.66%	2,129
Jul 7, 2025	39.49	39.49	38.30	39.26	39.26	-1.52%	1,686
Jul 3, 2025	39.86	39.86	38.47	39.86	39.86	0.06%	2,378
Jul 2, 2025	39.30	39.86	38.36	39.84	39.84	1.37%	2,213
Jul 1, 2025	39.87	39.87	39.19	39.30	39.30	0.39%	1,399
Jun 30, 2025	39.11	40.05	39.11	39.15	39.15	-0.05%	1,863
Jun 27, 2025	39.90	40.33	38.01	39.17	39.17	-1.50%	2,074
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