Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	44.31	44.31	44.31	44.31	44.31	2.57%	998
Mar 3, 2026	41.62	44.12	41.62	43.20	43.20	0.47%	2,182
Mar 2, 2026	44.45	44.45	43.00	43.00	43.00	-3.62%	1,743
Feb 27, 2026	43.05	44.90	43.05	44.61	44.61	3.65%	2,472
Feb 26, 2026	44.57	44.60	43.04	43.04	43.04	-0.83%	1,671
Feb 25, 2026	44.55	44.66	43.40	43.40	43.40	-2.16%	2,952
Feb 24, 2026	45.62	45.62	44.36	44.36	44.36	-0.94%	1,153
Feb 23, 2026	45.80	45.80	43.42	44.78	44.78	0.35%	1,981
Feb 20, 2026	45.52	45.52	43.08	44.63	44.63	-0.85%	1,572
Feb 19, 2026	41.55	45.58	41.55	45.01	45.01	0.94%	3,353
Feb 18, 2026	43.43	45.79	43.41	44.59	44.05	-2.32%	3,550
Feb 17, 2026	45.34	45.65	43.08	45.65	45.09	-2.00%	2,739
Feb 13, 2026	43.97	46.58	43.97	46.58	46.01	0.95%	7,188
Feb 12, 2026	46.11	46.28	44.10	46.14	45.58	-1.65%	1,609
Feb 11, 2026	44.51	47.18	44.51	46.92	46.34	0.97%	1,024
Feb 10, 2026	46.55	46.55	43.42	46.46	45.90	4.55%	1,574
Feb 9, 2026	44.50	46.91	43.61	44.44	43.90	0.41%	15,605
Feb 6, 2026	44.65	46.78	44.26	44.26	43.72	-0.87%	2,967
Feb 5, 2026	44.68	44.68	43.15	44.65	44.11	3.68%	2,272
Feb 4, 2026	43.50	44.77	42.85	43.07	42.54	1.83%	8,275
Feb 3, 2026	41.62	43.45	41.62	42.29	41.78	-0.50%	2,696
Feb 2, 2026	42.34	42.50	40.96	42.50	41.98	0.42%	2,747
Jan 30, 2026	40.64	42.35	40.64	42.32	41.81	0.20%	3,222
Jan 29, 2026	40.48	42.24	40.15	42.24	41.73	-0.30%	3,023
Jan 28, 2026	42.19	42.50	41.20	42.37	41.85	-0.39%	1,892
Jan 27, 2026	40.32	42.54	40.32	42.54	42.02	2.45%	2,879
Jan 26, 2026	41.63	41.63	40.08	41.52	41.01	1.88%	2,050
Jan 23, 2026	39.76	41.50	39.76	40.76	40.26	0.32%	3,736
Jan 22, 2026	40.00	41.50	40.00	40.63	40.13	1.70%	1,728
Jan 21, 2026	41.65	41.65	39.94	39.94	39.46	0.46%	4,261
Jan 20, 2026	39.70	41.42	39.70	39.76	39.28	-4.63%	9,097
Jan 16, 2026	41.23	41.69	40.45	41.69	41.18	0.22%	1,937
Jan 15, 2026	41.45	41.80	40.40	41.60	41.09	5.80%	1,417
Jan 14, 2026	38.65	41.33	38.65	39.32	38.84	-4.84%	1,304
Jan 13, 2026	42.00	42.00	38.60	41.32	40.82	2.69%	2,302
Jan 12, 2026	42.15	42.15	40.24	40.24	39.75	-1.48%	1,709
Jan 9, 2026	40.75	41.01	39.42	40.84	40.35	-0.48%	2,672
Jan 8, 2026	42.17	42.17	39.91	41.04	40.54	2.94%	2,166
Jan 7, 2026	42.30	42.30	39.87	39.87	39.38	-2.31%	2,893
Jan 6, 2026	42.79	42.79	40.81	40.81	40.31	-3.70%	1,669
Jan 5, 2026	41.62	42.38	40.24	42.38	41.86	0.93%	2,491
Jan 2, 2026	43.08	43.08	41.99	41.99	41.47	-0.01%	1,406
Dec 31, 2025	43.08	43.13	41.83	41.99	41.48	-1.31%	1,637
Dec 30, 2025	42.01	43.09	42.01	42.55	42.03	1.46%	1,181
Dec 29, 2025	42.00	43.59	41.92	41.94	41.43	-2.47%	1,555
Dec 26, 2025	43.00	43.00	43.00	43.00	42.48	-1.38%	2,269
Dec 24, 2025	43.60	43.60	43.60	43.60	43.07	3.25%	744
Dec 23, 2025	43.60	43.60	42.23	42.23	41.71	-0.08%	1,458
Dec 22, 2025	41.60	43.68	41.60	42.26	41.75	-0.73%	1,694
Dec 19, 2025	44.03	44.03	42.54	42.57	42.05	1.40%	3,670