Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	43.27	43.30	43.08	43.17	-	-0.72%	284
Mar 16, 2026	43.02	43.58	43.02	43.49	43.49	2.39%	100,501
Mar 13, 2026	42.13	42.55	42.13	42.47	42.47	1.53%	96,402
Mar 12, 2026	41.52	41.96	41.47	41.83	41.83	0.24%	99,102
Mar 11, 2026	42.09	42.09	41.55	41.73	41.73	-1.58%	130,809
Mar 10, 2026	42.48	42.76	42.31	42.40	42.40	0.24%	92,098
Mar 9, 2026	42.21	42.54	42.00	42.30	42.30	-0.49%	96,458
Mar 6, 2026	41.86	42.53	41.74	42.51	42.51	0.64%	88,633
Mar 5, 2026	42.92	42.92	41.90	42.24	42.24	-3.93%	99,064
Mar 4, 2026	43.98	44.34	43.59	43.97	43.97	2.21%	76,838
Mar 3, 2026	43.14	43.14	42.40	43.02	43.02	-2.76%	144,579
Mar 2, 2026	44.07	44.46	43.96	44.24	44.24	-1.32%	62,677
Feb 27, 2026	44.42	44.93	44.41	44.83	44.83	0.65%	84,701
Feb 26, 2026	43.97	44.57	43.96	44.54	44.54	-	77,513
Feb 25, 2026	44.05	44.57	43.99	44.54	44.54	1.39%	76,589
Feb 24, 2026	44.19	44.22	43.89	43.93	43.93	-1.50%	65,618
Feb 23, 2026	43.83	44.71	43.83	44.60	44.60	2.06%	88,215
Feb 20, 2026	43.54	43.76	43.50	43.70	43.70	-0.46%	98,392
Feb 19, 2026	43.55	43.91	43.52	43.90	43.37	0.09%	70,732
Feb 18, 2026	44.02	44.15	43.84	43.86	43.33	-0.16%	67,729
Feb 17, 2026	43.60	43.96	43.36	43.93	43.40	-2.23%	103,816
Feb 13, 2026	44.59	44.98	44.30	44.93	44.39	0.48%	129,785
Feb 12, 2026	44.34	44.89	44.26	44.72	44.18	-0.21%	71,028
Feb 11, 2026	45.18	45.53	44.81	44.81	44.27	0.36%	114,768
Feb 10, 2026	44.78	44.93	44.55	44.65	44.11	-0.95%	73,207
Feb 9, 2026	45.18	45.27	44.87	45.08	44.54	-1.03%	76,979
Feb 6, 2026	44.98	45.60	44.98	45.55	45.00	2.06%	73,834
Feb 5, 2026	44.33	44.67	44.29	44.63	44.09	0.20%	125,845
Feb 4, 2026	44.29	44.62	44.09	44.54	44.00	2.98%	117,256
Feb 3, 2026	42.60	43.40	42.57	43.25	42.73	2.26%	138,362
Feb 2, 2026	42.24	42.32	41.80	42.30	41.78	0.39%	81,021
Jan 30, 2026	41.88	42.17	41.77	42.13	41.62	0.84%	207,776
Jan 29, 2026	41.65	41.96	41.52	41.78	41.28	-0.19%	208,978
Jan 28, 2026	41.50	41.87	41.48	41.86	41.35	0.04%	90,473
Jan 27, 2026	41.62	41.90	41.53	41.85	41.34	1.69%	126,018
Jan 26, 2026	41.37	41.56	41.13	41.15	40.65	-0.19%	88,658
Jan 23, 2026	40.62	41.24	40.58	41.23	40.73	1.40%	98,980
Jan 22, 2026	40.84	40.87	40.55	40.66	40.17	0.59%	134,463
Jan 21, 2026	40.64	40.68	40.14	40.42	39.93	-0.35%	113,133
Jan 20, 2026	40.50	40.95	40.42	40.56	40.07	-0.56%	88,585
Jan 16, 2026	40.93	40.98	40.74	40.79	40.30	-0.29%	75,885
Jan 15, 2026	40.52	41.04	40.52	40.91	40.42	0.22%	76,997
Jan 14, 2026	40.42	40.82	40.39	40.82	40.33	0.77%	295,051
Jan 13, 2026	40.34	40.60	40.23	40.51	40.02	-0.64%	132,447
Jan 12, 2026	40.85	40.87	40.67	40.77	40.28	0.15%	99,361
Jan 9, 2026	40.19	40.71	40.19	40.71	40.22	0.27%	162,577
Jan 8, 2026	40.31	40.62	40.29	40.60	40.11	0.94%	92,525
Jan 7, 2026	40.58	40.58	40.19	40.22	39.73	-1.59%	171,181
Jan 6, 2026	41.50	41.52	40.87	40.87	40.38	-1.23%	188,207
Jan 5, 2026	40.74	41.40	40.37	41.38	40.88	-1.83%	78,852