Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	41.80	41.91	41.78	41.83	-	1.31%	2,875
Sep 3, 2025	41.22	41.56	41.22	41.29	41.29	-0.17%	116,097
Sep 2, 2025	41.15	41.41	41.10	41.36	41.36	-2.20%	100,698
Aug 29, 2025	42.19	42.29	42.14	42.29	42.29	0.88%	41,783
Aug 28, 2025	41.79	41.96	41.70	41.92	41.92	-0.17%	68,371
Aug 27, 2025	41.91	42.24	41.90	41.99	41.99	-0.45%	94,433
Aug 26, 2025	41.97	42.22	41.76	42.18	42.18	0.45%	42,017
Aug 25, 2025	41.50	42.33	41.13	41.99	41.99	-0.28%	58,952
Aug 22, 2025	42.21	42.52	42.11	42.11	42.11	-0.87%	83,469
Aug 21, 2025	42.26	42.49	42.26	42.48	41.94	0.07%	35,540
Aug 20, 2025	42.09	42.51	42.09	42.45	41.91	2.46%	140,228
Aug 19, 2025	41.42	41.54	41.20	41.43	40.91	-0.84%	227,214
Aug 18, 2025	41.65	41.81	41.50	41.78	41.25	0.19%	127,068
Aug 15, 2025	41.37	41.70	41.35	41.70	41.17	0.72%	102,958
Aug 14, 2025	41.24	41.48	41.24	41.40	40.88	0.68%	50,223
Aug 13, 2025	41.35	41.38	41.06	41.12	40.60	-0.58%	116,228
Aug 12, 2025	41.19	41.39	40.96	41.36	40.84	1.03%	92,190
Aug 11, 2025	40.67	40.96	40.59	40.94	40.42	0.64%	66,938
Aug 8, 2025	40.60	40.70	40.49	40.68	40.17	0.37%	72,235
Aug 7, 2025	40.26	40.53	40.17	40.53	40.02	0.60%	51,611
Aug 6, 2025	40.00	40.31	39.97	40.29	39.78	1.44%	82,568
Aug 5, 2025	39.56	39.81	39.51	39.72	39.22	0.05%	91,899
Aug 4, 2025	39.50	39.76	39.50	39.70	39.20	1.25%	64,132
Aug 1, 2025	39.34	39.36	39.01	39.21	38.71	0.33%	103,985
Jul 31, 2025	38.73	39.27	38.68	39.08	38.59	1.16%	130,404
Jul 30, 2025	38.57	38.87	38.54	38.63	38.14	-0.75%	100,593
Jul 29, 2025	38.45	38.93	38.42	38.92	38.43	2.18%	1,167,480
Jul 28, 2025	38.72	38.75	38.03	38.09	37.61	-2.53%	1,004,285
Jul 25, 2025	38.82	39.09	38.82	39.08	38.59	-0.84%	62,104
Jul 24, 2025	39.58	39.69	39.41	39.41	38.91	-0.40%	81,099
Jul 23, 2025	38.89	39.70	38.84	39.57	39.07	-0.78%	88,364
Jul 22, 2025	39.68	39.89	39.40	39.88	39.38	0.68%	68,884
Jul 21, 2025	39.51	39.74	39.40	39.61	39.11	0.41%	73,975
Jul 18, 2025	39.43	39.51	39.34	39.45	38.95	0.20%	78,428
Jul 17, 2025	39.30	39.39	39.07	39.37	38.87	-0.54%	79,751
Jul 16, 2025	39.17	39.59	39.14	39.58	39.08	1.26%	73,319
Jul 15, 2025	39.37	39.37	38.96	39.09	38.60	-2.08%	113,597
Jul 14, 2025	39.69	40.09	39.66	39.92	39.42	0.58%	104,043
Jul 11, 2025	39.51	39.69	39.42	39.69	39.19	0.30%	188,697
Jul 10, 2025	39.29	39.57	39.21	39.57	39.07	1.51%	91,400
Jul 9, 2025	39.06	39.15	38.98	38.98	38.49	0.46%	183,601
Jul 8, 2025	38.79	39.07	38.59	38.80	38.31	-0.10%	1,045,836
Jul 7, 2025	38.83	39.00	38.70	38.84	38.35	-0.03%	235,305
Jul 3, 2025	38.67	38.97	38.67	38.85	38.36	1.28%	36,868
Jul 2, 2025	38.33	38.60	38.27	38.36	37.88	-2.37%	88,832
Jul 1, 2025	39.16	39.51	39.01	39.29	38.79	-0.43%	66,324
Jun 30, 2025	39.20	39.52	39.14	39.46	38.96	1.78%	86,522
Jun 27, 2025	38.77	38.90	38.58	38.77	38.28	-0.54%	97,783
Jun 26, 2025	39.38	39.39	38.80	38.98	38.49	1.12%	62,514
Jun 25, 2025	38.87	38.99	38.46	38.55	38.06	-1.76%	114,793