Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	37.71	37.82	37.42	37.42	-	-1.86%	24,668
May 27, 2025	38.02	38.28	37.80	38.13	38.13	-0.60%	141,202
May 23, 2025	37.78	38.36	37.67	38.36	38.36	1.81%	155,376
May 22, 2025	37.45	37.73	37.34	37.68	37.18	0.80%	55,503
May 21, 2025	37.84	37.90	37.38	37.38	36.89	-1.24%	260,499
May 20, 2025	37.70	37.95	37.69	37.85	37.35	2.39%	67,848
May 19, 2025	36.64	36.98	36.58	36.97	36.48	2.45%	104,158
May 16, 2025	35.62	36.11	35.61	36.08	35.61	1.15%	276,558
May 15, 2025	35.69	35.88	35.48	35.67	35.20	0.06%	113,465
May 14, 2025	36.20	36.20	35.60	35.65	35.18	-7.48%	128,249
May 13, 2025	38.61	38.66	38.26	38.53	38.02	-1.05%	156,123
May 12, 2025	38.90	39.16	38.71	38.94	38.43	-3.30%	137,414
May 9, 2025	40.38	40.46	40.13	40.27	39.74	-2.33%	132,385
May 8, 2025	41.51	41.56	41.00	41.23	40.69	-2.44%	184,520
May 7, 2025	42.29	42.43	42.12	42.26	41.70	0.64%	112,819
May 6, 2025	41.58	42.02	41.54	41.99	41.44	2.39%	168,661
May 5, 2025	41.11	41.19	40.97	41.01	40.47	0.10%	77,236
May 2, 2025	41.03	41.10	40.80	40.97	40.43	0.32%	144,980
May 1, 2025	40.93	41.02	40.77	40.84	40.30	-0.32%	79,400
Apr 30, 2025	41.09	41.18	40.77	40.97	40.43	0.63%	105,864
Apr 29, 2025	40.57	40.78	40.52	40.72	40.18	1.33%	71,092
Apr 28, 2025	40.05	40.27	39.84	40.18	39.65	-0.15%	160,131
Apr 25, 2025	40.22	40.24	39.98	40.24	39.71	-0.20%	65,617
Apr 24, 2025	40.25	40.42	40.21	40.32	39.79	0.60%	88,574
Apr 23, 2025	39.64	40.10	39.48	40.08	39.55	0.33%	91,859
Apr 22, 2025	39.79	40.16	39.76	39.95	39.42	1.19%	119,453
Apr 21, 2025	39.32	40.00	38.91	39.48	38.96	-0.05%	75,668
Apr 17, 2025	39.42	39.62	39.33	39.50	38.98	0.89%	100,127
Apr 16, 2025	39.40	39.43	38.99	39.15	38.64	0.28%	548,400
Apr 15, 2025	38.89	39.21	38.89	39.04	38.53	1.41%	328,014
Apr 14, 2025	38.24	38.64	38.20	38.50	37.99	0.86%	142,378
Apr 11, 2025	37.50	38.25	37.38	38.17	37.67	3.16%	137,610
Apr 10, 2025	36.36	37.00	36.24	37.00	36.51	0.65%	154,893
Apr 9, 2025	35.84	37.00	35.60	36.76	36.28	2.37%	216,633
Apr 8, 2025	36.10	36.34	35.66	35.91	35.44	2.19%	293,446
Apr 7, 2025	34.84	35.92	34.78	35.14	34.68	-3.54%	185,296
Apr 4, 2025	37.75	37.77	36.27	36.43	35.95	-4.35%	140,335
Apr 3, 2025	38.23	38.25	37.84	38.09	37.58	3.99%	107,566
Apr 2, 2025	37.07	37.07	36.46	36.63	36.14	-1.12%	72,080
Apr 1, 2025	36.90	37.29	36.75	37.04	36.55	-0.19%	153,446
Mar 31, 2025	36.81	37.17	36.81	37.11	36.62	1.45%	65,046
Mar 28, 2025	36.26	36.61	36.22	36.58	36.10	1.87%	124,956
Mar 27, 2025	35.67	36.08	35.67	35.91	35.44	1.41%	59,926
Mar 26, 2025	34.63	35.59	34.62	35.41	34.94	-0.20%	207,186
Mar 25, 2025	35.65	35.72	35.45	35.48	35.01	0.25%	91,580
Mar 24, 2025	35.24	35.39	35.13	35.39	34.92	0.06%	53,951
Mar 21, 2025	35.17	35.49	35.05	35.37	34.91	0.28%	40,238
Mar 20, 2025	35.26	35.36	35.14	35.27	34.81	-0.70%	69,737
Mar 19, 2025	35.73	35.73	35.45	35.52	35.05	-0.56%	80,999
Mar 18, 2025	35.77	35.81	35.64	35.72	35.25	-1.16%	47,708