Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	44.29	44.62	44.09	44.54	44.54	2.98%	117,256
Feb 3, 2026	42.60	43.40	42.57	43.25	43.25	2.26%	138,362
Feb 2, 2026	42.24	42.32	41.80	42.30	42.30	0.39%	81,021
Jan 30, 2026	41.88	42.17	41.77	42.13	42.13	0.84%	207,776
Jan 29, 2026	41.65	41.96	41.52	41.78	41.78	-0.19%	208,978
Jan 28, 2026	41.50	41.87	41.48	41.86	41.86	0.04%	90,473
Jan 27, 2026	41.62	41.90	41.53	41.85	41.85	1.69%	126,018
Jan 26, 2026	41.37	41.56	41.13	41.15	41.15	-0.19%	88,658
Jan 23, 2026	40.62	41.24	40.58	41.23	41.23	1.40%	98,980
Jan 22, 2026	40.84	40.87	40.55	40.66	40.66	0.59%	134,463
Jan 21, 2026	40.64	40.68	40.14	40.42	40.42	-0.35%	113,133
Jan 20, 2026	40.50	40.95	40.42	40.56	40.56	-0.56%	88,585
Jan 16, 2026	40.93	40.98	40.74	40.79	40.79	-0.29%	75,885
Jan 15, 2026	40.52	41.04	40.52	40.91	40.91	0.22%	76,997
Jan 14, 2026	40.42	40.82	40.39	40.82	40.82	0.77%	295,051
Jan 13, 2026	40.34	40.60	40.23	40.51	40.51	-0.64%	132,447
Jan 12, 2026	40.85	40.87	40.67	40.77	40.77	0.15%	99,361
Jan 9, 2026	40.19	40.71	40.19	40.71	40.71	0.27%	162,577
Jan 8, 2026	40.31	40.62	40.29	40.60	40.60	0.94%	92,525
Jan 7, 2026	40.58	40.58	40.19	40.22	40.22	-1.59%	171,181
Jan 6, 2026	41.50	41.52	40.87	40.87	40.87	-1.23%	188,207
Jan 5, 2026	40.74	41.40	40.37	41.38	41.38	-1.83%	78,752
Jan 2, 2026	42.00	42.22	41.78	42.15	42.15	0.33%	100,441
Dec 31, 2025	42.00	42.05	41.85	42.01	42.01	-0.66%	34,260
Dec 30, 2025	42.03	42.60	41.95	42.29	42.29	0.62%	54,590
Dec 29, 2025	41.83	42.12	41.83	42.03	42.03	-0.57%	64,425
Dec 26, 2025	42.21	42.41	42.21	42.27	42.27	0.19%	62,673
Dec 24, 2025	42.66	42.66	42.13	42.19	42.19	-0.19%	30,598
Dec 23, 2025	42.32	42.48	42.11	42.27	42.27	0.07%	383,764
Dec 22, 2025	42.11	42.40	42.11	42.24	42.24	-0.26%	138,145
Dec 19, 2025	42.45	42.59	42.28	42.35	42.35	-0.61%	107,323
Dec 18, 2025	42.62	42.81	42.55	42.61	42.61	0.19%	51,776
Dec 17, 2025	42.51	42.69	42.48	42.53	42.53	-0.63%	104,659
Dec 16, 2025	42.84	42.90	42.52	42.80	42.80	-0.56%	50,625
Dec 15, 2025	42.84	43.15	42.84	43.04	43.04	1.22%	59,370
Dec 12, 2025	43.07	43.07	42.33	42.52	42.52	-2.66%	77,500
Dec 11, 2025	43.98	44.08	43.63	43.68	43.68	-0.21%	64,075
Dec 10, 2025	43.97	44.00	43.62	43.77	43.77	-0.45%	109,251
Dec 9, 2025	44.00	44.23	43.87	43.97	43.97	1.45%	55,456
Dec 8, 2025	43.16	43.45	43.06	43.34	43.34	0.23%	50,191
Dec 5, 2025	43.49	43.53	43.12	43.24	43.24	-1.57%	84,739
Dec 4, 2025	44.00	44.21	43.93	43.93	43.93	0.85%	49,667
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