Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	43.81	43.99	43.49	43.56	43.56	1.28%	87,907
Dec 2, 2025	42.94	43.03	42.82	43.01	43.01	0.56%	54,802
Dec 1, 2025	43.15	43.15	42.69	42.77	42.77	0.90%	136,571
Nov 28, 2025	42.55	42.62	42.35	42.39	42.39	-2.11%	75,259
Nov 26, 2025	42.95	43.39	42.95	43.31	42.79	2.26%	81,203
Nov 25, 2025	42.39	42.54	42.25	42.35	41.84	2.20%	196,281
Nov 24, 2025	41.88	41.98	41.29	41.44	40.95	-1.66%	246,938
Nov 21, 2025	41.83	42.32	41.81	42.14	41.64	-1.01%	71,000
Nov 20, 2025	42.79	42.88	42.45	42.57	42.06	0.47%	122,652
Nov 19, 2025	42.67	42.80	42.32	42.37	41.86	-0.80%	61,421
Nov 18, 2025	42.09	42.85	42.03	42.71	42.20	2.89%	102,939
Nov 17, 2025	41.65	41.65	41.37	41.51	41.01	-0.24%	78,006
Nov 14, 2025	41.47	41.61	41.22	41.61	41.11	-1.05%	56,536
Nov 13, 2025	42.18	42.32	42.05	42.05	41.55	-0.90%	106,161
Nov 12, 2025	42.22	42.50	42.19	42.43	41.92	-0.02%	75,961
Nov 11, 2025	42.41	42.48	42.29	42.44	41.93	0.86%	58,285
Nov 10, 2025	41.81	42.10	41.72	42.08	41.58	0.41%	84,086
Nov 7, 2025	41.27	41.92	41.12	41.91	41.41	0.87%	133,079
Nov 6, 2025	41.15	41.66	41.14	41.55	41.05	1.84%	74,474
Nov 5, 2025	40.82	41.00	40.73	40.80	40.31	1.87%	204,349
Nov 4, 2025	39.92	40.16	39.75	40.05	39.57	0.05%	118,071
Nov 3, 2025	39.79	40.14	39.72	40.03	39.55	0.76%	90,850
Oct 31, 2025	39.75	39.87	39.60	39.73	39.26	-0.60%	106,357
Oct 30, 2025	39.74	39.97	39.57	39.97	39.49	-0.40%	131,210
Oct 29, 2025	40.25	40.30	40.03	40.13	39.65	0.02%	81,449
Oct 28, 2025	40.05	40.25	39.80	40.12	39.64	0.38%	256,109
Oct 27, 2025	40.19	40.19	39.92	39.97	39.49	0.05%	130,687
Oct 24, 2025	40.02	40.09	39.88	39.95	39.47	-0.72%	76,429
Oct 23, 2025	40.30	40.34	40.14	40.24	39.76	0.73%	80,828
Oct 22, 2025	39.54	40.00	39.51	39.95	39.47	1.37%	53,989
Oct 21, 2025	39.94	39.94	39.36	39.41	38.94	-1.65%	139,273
Oct 20, 2025	40.16	40.18	39.89	40.07	39.59	-0.50%	48,037
Oct 17, 2025	40.05	40.36	39.77	40.27	39.79	1.19%	176,510
Oct 16, 2025	40.25	40.31	39.79	39.80	39.32	-1.46%	495,270
Oct 15, 2025	40.61	40.70	40.34	40.39	39.91	-2.22%	121,053
Oct 14, 2025	40.70	41.33	40.67	41.31	40.81	-0.71%	81,845
Oct 13, 2025	41.60	41.75	41.54	41.60	41.10	-0.74%	59,966
Oct 10, 2025	41.32	42.01	41.30	41.91	41.41	1.80%	45,844
Oct 9, 2025	41.68	41.72	41.08	41.17	40.68	-1.67%	53,113
Oct 8, 2025	41.76	41.87	41.61	41.87	41.37	0.22%	197,286
Oct 7, 2025	41.35	41.82	41.27	41.78	41.28	3.42%	1,080,492
Oct 6, 2025	40.83	40.86	40.00	40.40	39.92	-1.51%	498,706
Oct 3, 2025	41.15	41.17	40.96	41.02	40.53	-0.10%	43,066
Oct 2, 2025	41.22	41.34	40.96	41.06	40.57	-1.58%	98,753
Oct 1, 2025	41.93	41.95	41.64	41.72	41.22	-2.07%	126,420
Sep 30, 2025	42.23	42.60	42.18	42.60	42.09	0.32%	76,065
Sep 29, 2025	42.54	42.56	42.15	42.46	41.96	-0.44%	64,610
Sep 26, 2025	42.50	42.69	42.40	42.65	42.14	1.02%	47,598
Sep 25, 2025	42.32	42.33	42.09	42.22	41.72	0.52%	97,774
Sep 24, 2025	41.94	42.19	41.83	42.00	41.50	0.41%	80,627