Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	41.03	41.10	40.80	40.97	40.97	0.32%	144,980
May 1, 2025	40.93	41.02	40.77	40.84	40.84	-0.32%	79,400
Apr 30, 2025	41.09	41.18	40.77	40.97	40.97	0.63%	105,864
Apr 29, 2025	40.57	40.78	40.52	40.72	40.72	1.33%	71,092
Apr 28, 2025	40.05	40.27	39.84	40.18	40.18	-0.15%	160,131
Apr 25, 2025	40.22	40.24	39.98	40.24	40.24	-0.20%	65,617
Apr 24, 2025	40.25	40.42	40.21	40.32	40.32	0.60%	88,574
Apr 23, 2025	39.64	40.10	39.48	40.08	40.08	0.33%	91,859
Apr 22, 2025	39.79	40.16	39.76	39.95	39.95	1.19%	119,453
Apr 21, 2025	39.32	40.00	38.91	39.48	39.48	-0.05%	75,668
Apr 17, 2025	39.42	39.62	39.33	39.50	39.50	0.89%	100,127
Apr 16, 2025	39.40	39.43	38.99	39.15	39.15	0.28%	548,400
Apr 15, 2025	38.89	39.21	38.89	39.04	39.04	1.41%	328,014
Apr 14, 2025	38.24	38.64	38.20	38.50	38.50	0.86%	142,378
Apr 11, 2025	37.50	38.25	37.38	38.17	38.17	3.16%	137,610
Apr 10, 2025	36.36	37.00	36.24	37.00	37.00	0.65%	154,893
Apr 9, 2025	35.84	37.00	35.60	36.76	36.76	2.37%	216,633
Apr 8, 2025	36.10	36.34	35.66	35.91	35.91	2.19%	293,446
Apr 7, 2025	34.84	35.92	34.78	35.14	35.14	-3.54%	185,296
Apr 4, 2025	37.75	37.77	36.27	36.43	36.43	-4.35%	140,335
Apr 3, 2025	38.23	38.25	37.84	38.09	38.09	3.99%	107,566
Apr 2, 2025	37.07	37.07	36.46	36.63	36.63	-1.12%	72,080
Apr 1, 2025	36.90	37.29	36.75	37.04	37.04	-0.19%	153,446
Mar 31, 2025	36.81	37.17	36.81	37.11	37.11	1.45%	65,046
Mar 28, 2025	36.26	36.61	36.22	36.58	36.58	1.87%	124,956
Mar 27, 2025	35.67	36.08	35.67	35.91	35.91	1.41%	59,926
Mar 26, 2025	34.63	35.59	34.62	35.41	35.41	-0.20%	207,186
Mar 25, 2025	35.65	35.72	35.45	35.48	35.48	0.25%	91,580
Mar 24, 2025	35.24	35.39	35.13	35.39	35.39	0.06%	53,951
Mar 21, 2025	35.17	35.49	35.05	35.37	35.37	0.28%	40,238
Mar 20, 2025	35.26	35.36	35.14	35.27	35.27	-0.70%	69,737
Mar 19, 2025	35.73	35.73	35.45	35.52	35.52	-0.56%	80,999
Mar 18, 2025	35.77	35.81	35.64	35.72	35.72	-1.16%	47,708
Mar 17, 2025	36.02	36.23	35.94	36.14	36.14	0.25%	64,919
Mar 14, 2025	35.75	36.12	35.70	36.05	36.05	0.11%	62,821
Mar 13, 2025	35.87	36.08	35.82	36.01	36.01	1.64%	56,368
Mar 12, 2025	35.63	35.66	35.17	35.43	35.43	-1.20%	1,167,135
Mar 11, 2025	35.72	35.99	35.63	35.86	35.86	1.33%	423,809
Mar 10, 2025	35.65	35.82	35.17	35.39	35.39	-1.69%	78,621
Mar 7, 2025	35.64	36.00	35.42	36.00	36.00	1.38%	95,358
Mar 6, 2025	35.40	35.71	35.32	35.51	35.51	-0.48%	68,521
Mar 5, 2025	35.44	35.85	35.44	35.68	35.68	-0.24%	168,706
Mar 4, 2025	35.98	36.16	35.67	35.77	35.77	-0.01%	119,122
Mar 3, 2025	35.37	35.90	35.37	35.77	35.77	1.79%	127,092
Feb 28, 2025	35.39	35.39	35.01	35.14	35.14	0.23%	217,127
Feb 27, 2025	35.27	35.27	35.06	35.06	35.06	-0.71%	650,864
Feb 26, 2025	35.09	35.45	35.09	35.31	35.31	0.75%	39,909
Feb 25, 2025	35.01	35.18	34.86	35.05	35.05	0.86%	182,561
Feb 24, 2025	34.62	34.95	33.71	34.75	34.75	2.36%	84,419
Feb 21, 2025	34.57	34.77	33.65	33.95	33.95	-4.31%	176,072