Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	36.90	37.29	36.75	37.04	37.04	-0.19%	153,446
Mar 31, 2025	36.81	37.17	36.81	37.11	37.11	1.45%	65,046
Mar 28, 2025	36.26	36.61	36.22	36.58	36.58	1.87%	124,956
Mar 27, 2025	35.67	36.08	35.67	35.91	35.91	1.41%	59,926
Mar 26, 2025	34.63	35.59	34.62	35.41	35.41	-0.20%	207,186
Mar 25, 2025	35.65	35.72	35.45	35.48	35.48	0.25%	91,580
Mar 24, 2025	35.24	35.39	35.13	35.39	35.39	0.06%	53,951
Mar 21, 2025	35.17	35.49	35.05	35.37	35.37	0.28%	40,238
Mar 20, 2025	35.26	35.36	35.14	35.27	35.27	-0.70%	69,737
Mar 19, 2025	35.73	35.73	35.45	35.52	35.52	-0.56%	80,999
Mar 18, 2025	35.77	35.81	35.64	35.72	35.72	-1.16%	47,708
Mar 17, 2025	36.02	36.23	35.94	36.14	36.14	0.25%	64,919
Mar 14, 2025	35.75	36.12	35.70	36.05	36.05	0.11%	62,821
Mar 13, 2025	35.87	36.08	35.82	36.01	36.01	1.64%	56,368
Mar 12, 2025	35.63	35.66	35.17	35.43	35.43	-1.20%	1,167,135
Mar 11, 2025	35.72	35.99	35.63	35.86	35.86	1.33%	423,809
Mar 10, 2025	35.65	35.82	35.17	35.39	35.39	-1.69%	78,621
Mar 7, 2025	35.64	36.00	35.42	36.00	36.00	1.38%	95,358
Mar 6, 2025	35.40	35.71	35.32	35.51	35.51	-0.48%	68,521
Mar 5, 2025	35.44	35.85	35.44	35.68	35.68	-0.24%	168,706
Mar 4, 2025	35.98	36.16	35.67	35.77	35.77	-0.01%	119,122
Mar 3, 2025	35.37	35.90	35.37	35.77	35.77	1.79%	127,092
Feb 28, 2025	35.39	35.39	35.01	35.14	35.14	0.23%	217,127
Feb 27, 2025	35.27	35.27	35.06	35.06	35.06	-0.71%	650,864
Feb 26, 2025	35.09	35.45	35.09	35.31	35.31	0.75%	39,909
Feb 25, 2025	35.01	35.18	34.86	35.05	35.05	0.86%	182,561
Feb 24, 2025	34.62	34.95	33.71	34.75	34.75	2.36%	84,419
Feb 21, 2025	34.57	34.77	33.65	33.95	33.95	-4.31%	176,072
Feb 20, 2025	34.94	35.50	34.94	35.48	34.79	1.37%	118,594
Feb 19, 2025	34.87	35.30	34.83	35.00	34.32	0.11%	87,076
Feb 18, 2025	34.84	35.15	34.70	34.96	34.28	-0.37%	108,590
Feb 14, 2025	35.24	35.40	35.09	35.09	34.40	-1.24%	78,392
Feb 13, 2025	35.08	35.54	35.06	35.53	34.83	-1.77%	407,368
Feb 12, 2025	35.64	36.25	35.60	36.17	35.46	0.42%	2,345,728
Feb 11, 2025	35.56	36.05	35.53	36.02	35.32	1.75%	501,293
Feb 10, 2025	35.28	35.40	35.24	35.40	34.71	1.11%	227,341
Feb 7, 2025	35.18	35.24	34.95	35.01	34.33	-	57,286
Feb 6, 2025	34.78	35.19	34.72	35.01	34.33	1.07%	677,764
Feb 5, 2025	34.64	34.74	34.54	34.64	33.96	1.61%	625,773
Feb 4, 2025	34.15	34.24	33.94	34.09	33.42	0.55%	665,077
Feb 3, 2025	33.74	34.00	33.70	33.91	33.24	0.61%	58,842
Jan 31, 2025	33.59	33.85	33.52	33.70	33.04	0.45%	127,907
Jan 30, 2025	33.43	33.66	33.37	33.55	32.89	1.85%	70,678
Jan 29, 2025	33.03	33.20	32.90	32.94	32.30	-0.48%	127,053
Jan 28, 2025	33.07	33.22	33.01	33.10	32.45	-0.60%	48,010
Jan 27, 2025	33.26	33.38	33.15	33.30	32.65	1.59%	98,979
Jan 24, 2025	32.47	32.93	32.47	32.78	32.14	1.27%	79,641
Jan 23, 2025	32.45	32.49	32.31	32.37	31.74	1.03%	82,359
Jan 22, 2025	32.16	32.21	31.92	32.04	31.41	-0.53%	122,938
Jan 21, 2025	31.87	32.21	31.87	32.21	31.58	1.74%	292,134