Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	39.43	39.51	39.34	39.45	39.45	0.20%	78,428
Jul 17, 2025	39.30	39.39	39.07	39.37	39.37	-0.54%	79,751
Jul 16, 2025	39.17	39.59	39.14	39.58	39.58	1.26%	73,319
Jul 15, 2025	39.37	39.37	38.96	39.09	39.09	-2.08%	113,597
Jul 14, 2025	39.69	40.09	39.66	39.92	39.92	0.58%	104,043
Jul 11, 2025	39.51	39.69	39.42	39.69	39.69	0.30%	188,697
Jul 10, 2025	39.29	39.57	39.21	39.57	39.57	1.51%	91,400
Jul 9, 2025	39.06	39.15	38.98	38.98	38.98	0.46%	183,601
Jul 8, 2025	38.79	39.07	38.59	38.80	38.80	-0.10%	1,045,836
Jul 7, 2025	38.83	39.00	38.70	38.84	38.84	-0.03%	235,305
Jul 3, 2025	38.67	38.97	38.67	38.85	38.85	1.28%	36,868
Jul 2, 2025	38.33	38.60	38.27	38.36	38.36	-2.37%	88,832
Jul 1, 2025	39.16	39.51	39.01	39.29	39.29	-0.43%	66,324
Jun 30, 2025	39.20	39.52	39.14	39.46	39.46	1.78%	86,522
Jun 27, 2025	38.77	38.90	38.58	38.77	38.77	-0.54%	97,783
Jun 26, 2025	39.38	39.39	38.80	38.98	38.98	1.12%	62,514
Jun 25, 2025	38.87	38.99	38.46	38.55	38.55	-1.76%	114,793
Jun 24, 2025	39.66	39.66	39.24	39.24	39.24	-1.07%	93,588
Jun 23, 2025	39.40	39.81	39.37	39.67	39.67	0.04%	64,504
Jun 20, 2025	39.76	39.79	39.37	39.65	39.65	-0.28%	73,164
Jun 18, 2025	39.73	39.95	39.73	39.76	39.76	1.40%	43,287
Jun 17, 2025	39.57	39.61	39.21	39.21	39.21	-1.11%	624,050
Jun 16, 2025	39.97	40.13	39.65	39.65	39.65	0.74%	76,449
Jun 13, 2025	39.42	39.67	39.31	39.36	39.36	0.03%	45,462
Jun 12, 2025	39.44	39.48	39.08	39.35	39.35	1.29%	70,965
Jun 11, 2025	38.60	39.07	38.60	38.85	38.85	0.30%	78,129
Jun 10, 2025	39.11	39.24	38.64	38.73	38.73	0.07%	51,769
Jun 9, 2025	38.85	38.98	38.69	38.70	38.70	-0.35%	76,455
Jun 6, 2025	39.13	39.15	38.79	38.84	38.84	-1.15%	77,757
Jun 5, 2025	39.31	39.58	39.16	39.29	39.29	2.05%	130,070
Jun 4, 2025	38.57	38.69	38.43	38.50	38.50	0.73%	74,370
Jun 3, 2025	38.26	38.35	38.08	38.22	38.22	-0.96%	80,273
Jun 2, 2025	38.06	38.62	37.98	38.59	38.59	1.66%	64,605
May 30, 2025	37.75	38.05	37.73	37.96	37.96	0.69%	84,158
May 29, 2025	37.73	37.73	37.46	37.70	37.70	0.53%	69,871
May 28, 2025	37.71	37.82	37.41	37.50	37.50	-1.65%	108,507
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