Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	32.16	32.21	31.92	32.04	32.04	-0.53%	122,938
Jan 21, 2025	31.87	32.21	31.87	32.21	32.21	1.74%	292,134
Jan 17, 2025	31.65	31.79	31.62	31.66	31.66	-0.31%	103,162
Jan 16, 2025	31.45	31.88	31.45	31.76	31.76	0.63%	83,330
Jan 15, 2025	31.32	31.67	31.25	31.56	31.56	-0.54%	106,757
Jan 14, 2025	31.23	31.76	31.21	31.73	31.73	1.33%	145,191
Jan 13, 2025	31.20	31.42	31.14	31.31	31.31	-1.60%	159,129
Jan 10, 2025	32.01	32.23	31.69	31.82	31.82	-2.18%	116,296
Jan 8, 2025	32.34	32.53	32.15	32.53	32.53	0.22%	87,300
Jan 7, 2025	32.75	32.76	32.27	32.46	32.46	-0.49%	1,318,225
Jan 6, 2025	32.60	33.00	32.53	32.62	32.62	0.37%	491,704
Jan 3, 2025	32.43	32.60	32.32	32.50	32.50	1.56%	148,996
Jan 2, 2025	32.10	32.16	31.91	32.00	32.00	-0.16%	145,708
Dec 31, 2024	31.56	32.26	31.40	32.05	32.05	-0.16%	50,838
Dec 30, 2024	32.13	32.15	32.02	32.10	32.10	-0.62%	105,151
Dec 27, 2024	32.28	32.41	32.17	32.30	32.30	0.16%	67,340
Dec 26, 2024	32.00	32.46	31.63	32.25	32.25	0.22%	70,221
Dec 24, 2024	30.24	32.29	30.24	32.18	32.18	-0.34%	35,299
Dec 23, 2024	32.40	32.44	32.04	32.29	32.29	0.03%	138,047
Dec 20, 2024	31.99	32.61	31.99	32.28	32.28	0.09%	160,957
Dec 19, 2024	32.38	32.47	32.25	32.25	32.25	0.14%	93,546
Dec 18, 2024	32.60	32.67	32.17	32.21	32.21	-0.91%	90,701
Dec 17, 2024	32.63	32.67	32.50	32.50	32.50	-1.07%	120,077
Dec 16, 2024	32.97	33.09	32.85	32.85	32.85	-0.36%	58,405
Dec 13, 2024	33.19	33.19	32.89	32.97	32.97	0.27%	58,015
Dec 12, 2024	32.85	33.08	32.85	32.88	32.88	-0.57%	78,693
Dec 11, 2024	33.19	33.23	33.02	33.07	33.07	0.36%	132,821
Dec 10, 2024	32.80	33.13	32.64	32.95	32.95	0.67%	34,324
Dec 9, 2024	32.92	32.97	32.73	32.73	32.73	-0.46%	71,860
Dec 6, 2024	32.95	32.95	32.76	32.88	32.88	-0.75%	113,952
Dec 5, 2024	32.68	33.19	32.66	33.13	33.13	1.74%	91,042
Dec 4, 2024	32.20	32.58	32.12	32.56	32.56	0.80%	268,496
Dec 3, 2024	32.52	32.58	32.08	32.30	32.30	-1.04%	287,555
Dec 2, 2024	32.67	32.67	32.37	32.64	32.64	-0.03%	101,598
Nov 29, 2024	32.49	32.77	32.43	32.65	32.65	-2.22%	58,148
Nov 27, 2024	33.11	33.49	33.08	33.39	32.68	2.74%	169,624
Nov 26, 2024	32.66	32.69	32.45	32.50	31.81	1.12%	238,804
Nov 25, 2024	31.99	32.26	31.91	32.14	31.46	1.20%	896,408
Nov 22, 2024	31.44	31.81	31.44	31.76	31.09	0.47%	780,106
Nov 21, 2024	31.59	31.65	31.45	31.61	30.94	-0.47%	1,183,113
Nov 20, 2024	31.78	31.85	31.64	31.76	31.09	0.47%	879,053
Nov 19, 2024	31.29	31.63	31.23	31.61	30.94	2.73%	276,823
Nov 18, 2024	29.88	30.77	29.76	30.77	30.12	2.36%	279,034
Nov 15, 2024	29.96	30.09	29.89	30.06	29.42	0.70%	229,825
Nov 14, 2024	29.84	30.00	29.72	29.85	29.22	-0.27%	96,694
Nov 13, 2024	29.85	29.93	29.68	29.93	29.30	-0.33%	186,109
Nov 12, 2024	29.86	30.14	29.86	30.03	29.39	-0.66%	113,733
Nov 11, 2024	29.44	30.39	29.44	30.23	29.59	-1.43%	107,344
Nov 8, 2024	30.45	30.67	30.45	30.67	30.02	-0.84%	58,725
Nov 7, 2024	31.14	31.16	30.76	30.93	30.27	-0.03%	58,649
Nov 6, 2024	30.87	30.95	30.69	30.94	30.28	-0.29%	58,695
Nov 5, 2024	30.89	31.10	30.75	31.03	30.37	1.64%	55,559
Nov 4, 2024	29.81	30.69	29.81	30.53	29.88	0.16%	61,764
Nov 1, 2024	30.78	30.78	30.42	30.48	29.83	1.23%	152,316
Oct 31, 2024	29.87	30.21	29.87	30.11	29.47	0.89%	153,737
Oct 30, 2024	29.55	30.02	29.55	29.84	29.21	2.48%	50,015
Oct 29, 2024	29.61	29.81	29.07	29.12	28.50	-3.16%	53,142
Oct 28, 2024	29.66	30.11	29.66	30.07	29.43	1.59%	28,390
Oct 25, 2024	29.86	29.90	29.60	29.60	28.97	-0.87%	29,120
Oct 24, 2024	29.79	29.87	29.63	29.86	29.23	0.44%	32,830
Oct 23, 2024	29.75	29.79	29.60	29.73	29.10	-0.40%	41,906
Oct 22, 2024	29.59	29.85	29.50	29.85	29.22	-0.17%	61,156
Oct 21, 2024	30.12	30.15	29.85	29.90	29.27	-0.23%	52,433
Oct 18, 2024	29.91	30.10	29.88	29.97	29.33	-0.46%	33,396
Oct 17, 2024	30.27	30.36	30.09	30.11	29.47	1.21%	80,781
Oct 16, 2024	29.83	29.99	29.69	29.75	29.12	1.09%	619,069
Oct 15, 2024	29.63	29.73	29.27	29.43	28.81	-0.74%	445,564
Oct 14, 2024	29.52	29.70	29.35	29.65	29.02	0.41%	44,203
Oct 11, 2024	29.60	29.63	29.49	29.53	28.90	0.37%	52,745
Oct 10, 2024	29.61	29.68	29.39	29.42	28.80	0.03%	73,997
Oct 9, 2024	29.22	29.49	29.20	29.41	28.79	0.38%	46,652
Oct 8, 2024	29.23	29.41	29.15	29.30	28.68	4.70%	68,708
Oct 7, 2024	27.66	28.14	27.66	27.99	27.39	-0.90%	68,224
Oct 4, 2024	28.03	28.30	28.03	28.24	27.64	0.50%	61,007
Oct 3, 2024	28.22	28.22	28.03	28.10	27.50	-0.99%	42,546
Oct 2, 2024	28.56	28.57	28.28	28.38	27.78	-0.77%	28,494
Oct 1, 2024	28.64	28.75	28.50	28.60	27.99	-1.62%	39,429
Sep 30, 2024	28.66	29.13	28.66	29.07	28.45	0.14%	40,598
Sep 27, 2024	29.32	29.35	29.03	29.03	28.41	-0.45%	35,235
Sep 26, 2024	28.73	29.26	28.73	29.16	28.54	-0.14%	55,142
Sep 25, 2024	29.47	29.47	29.20	29.20	28.58	-0.17%	95,072
Sep 24, 2024	29.17	29.33	29.17	29.25	28.63	-0.10%	38,879
Sep 23, 2024	28.64	29.41	28.64	29.28	28.66	1.53%	43,034
Sep 20, 2024	28.74	28.87	28.65	28.84	28.23	0.52%	170,438
Sep 19, 2024	28.71	28.83	28.56	28.69	28.08	-0.49%	123,576
Sep 18, 2024	28.96	29.00	28.73	28.83	28.22	-0.35%	59,177
Sep 17, 2024	29.31	29.32	28.87	28.93	28.32	-2.40%	92,000
Sep 16, 2024	29.62	29.69	29.49	29.64	29.01	1.02%	252,263
Sep 13, 2024	29.50	29.62	29.32	29.34	28.72	-0.24%	212,597
Sep 12, 2024	29.18	29.50	29.18	29.41	28.79	0.38%	171,152
Sep 11, 2024	29.40	29.42	29.04	29.30	28.68	-0.76%	48,634
Sep 10, 2024	29.43	29.54	29.21	29.53	28.90	0.22%	48,063
Sep 9, 2024	29.25	29.56	29.25	29.46	28.84	0.99%	37,151
Sep 6, 2024	29.21	29.32	29.14	29.17	28.55	0.04%	51,674
Sep 5, 2024	29.29	29.36	29.12	29.16	28.54	-0.55%	65,159
Sep 4, 2024	29.06	29.33	28.81	29.32	28.70	2.16%	142,883
Sep 3, 2024	28.63	28.79	28.61	28.70	28.09	-	43,237
Aug 30, 2024	28.58	28.70	28.50	28.70	28.09	0.49%	114,814
Aug 29, 2024	28.30	28.57	28.30	28.56	27.95	0.57%	64,341
Aug 28, 2024	27.71	28.49	27.71	28.40	27.80	-0.25%	40,712