Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	31.59	31.65	31.45	31.61	31.61	-0.47%	1,158,786
Nov 20, 2024	31.78	31.85	31.64	31.76	31.76	0.47%	879,053
Nov 19, 2024	31.29	31.63	31.23	31.61	31.61	2.73%	276,823
Nov 18, 2024	29.88	30.77	29.76	30.77	30.77	2.36%	279,034
Nov 15, 2024	29.96	30.09	29.89	30.06	30.06	0.70%	229,825
Nov 14, 2024	29.84	30.00	29.72	29.85	29.85	-0.27%	96,694
Nov 13, 2024	29.85	29.93	29.68	29.93	29.93	-0.33%	186,109
Nov 12, 2024	29.86	30.14	29.86	30.03	30.03	-0.66%	113,733
Nov 11, 2024	29.44	30.39	29.44	30.23	30.23	-1.43%	107,344
Nov 8, 2024	30.45	30.67	30.45	30.67	30.67	-0.84%	58,725
Nov 7, 2024	31.14	31.16	30.76	30.93	30.93	-0.03%	58,649
Nov 6, 2024	30.87	30.95	30.69	30.94	30.94	-0.29%	58,695
Nov 5, 2024	30.89	31.10	30.75	31.03	31.03	1.64%	55,559
Nov 4, 2024	29.81	30.69	29.81	30.53	30.53	0.16%	61,764
Nov 1, 2024	30.78	30.78	30.42	30.48	30.48	1.23%	152,316
Oct 31, 2024	29.87	30.21	29.87	30.11	30.11	0.89%	153,737
Oct 30, 2024	29.55	30.02	29.55	29.84	29.84	2.48%	50,015
Oct 29, 2024	29.61	29.81	29.07	29.12	29.12	-3.16%	53,142
Oct 28, 2024	29.66	30.11	29.66	30.07	30.07	1.59%	28,390
Oct 25, 2024	29.86	29.90	29.60	29.60	29.60	-0.87%	29,120
Oct 24, 2024	29.79	29.87	29.63	29.86	29.86	0.44%	32,830
Oct 23, 2024	29.75	29.79	29.60	29.73	29.73	-0.40%	41,906
Oct 22, 2024	29.59	29.85	29.50	29.85	29.85	-0.17%	61,156
Oct 21, 2024	30.12	30.15	29.85	29.90	29.90	-0.23%	52,433
Oct 18, 2024	29.91	30.10	29.88	29.97	29.97	-0.46%	33,396
Oct 17, 2024	30.27	30.36	30.09	30.11	30.11	1.21%	80,781
Oct 16, 2024	29.83	29.99	29.69	29.75	29.75	1.09%	619,069
Oct 15, 2024	29.63	29.73	29.27	29.43	29.43	-0.74%	445,564
Oct 14, 2024	29.52	29.70	29.35	29.65	29.65	0.41%	44,203
Oct 11, 2024	29.60	29.63	29.49	29.53	29.53	0.37%	52,745
Oct 10, 2024	29.61	29.68	29.39	29.42	29.42	0.03%	73,997
Oct 9, 2024	29.22	29.49	29.20	29.41	29.41	0.38%	46,652
Oct 8, 2024	29.23	29.41	29.15	29.30	29.30	4.70%	68,708
Oct 7, 2024	27.66	28.14	27.66	27.99	27.99	-0.90%	68,224
Oct 4, 2024	28.03	28.30	28.03	28.24	28.24	0.50%	61,007
Oct 3, 2024	28.22	28.22	28.03	28.10	28.10	-0.99%	42,546
Oct 2, 2024	28.56	28.57	28.28	28.38	28.38	-0.77%	28,494
Oct 1, 2024	28.64	28.75	28.50	28.60	28.60	-1.62%	39,429
Sep 30, 2024	28.66	29.13	28.66	29.07	29.07	0.14%	40,598
Sep 27, 2024	29.32	29.35	29.03	29.03	29.03	-0.45%	35,235
Sep 26, 2024	28.73	29.26	28.73	29.16	29.16	-0.14%	55,142
Sep 25, 2024	29.47	29.47	29.20	29.20	29.20	-0.17%	95,072
Sep 24, 2024	29.17	29.33	29.17	29.25	29.25	-0.10%	38,879
Sep 23, 2024	28.64	29.41	28.64	29.28	29.28	1.53%	43,034
Sep 20, 2024	28.74	28.87	28.65	28.84	28.84	0.52%	170,438
Sep 19, 2024	28.71	28.83	28.56	28.69	28.69	-0.49%	123,576
Sep 18, 2024	28.96	29.00	28.73	28.83	28.83	-0.35%	59,177
Sep 17, 2024	29.31	29.32	28.87	28.93	28.93	-2.40%	92,000
Sep 16, 2024	29.62	29.69	29.49	29.64	29.64	1.02%	252,263
Sep 13, 2024	29.50	29.62	29.32	29.34	29.34	-0.24%	212,597
Sep 12, 2024	29.18	29.50	29.18	29.41	29.41	0.38%	171,152
Sep 11, 2024	29.40	29.42	29.04	29.30	29.30	-0.76%	48,634
Sep 10, 2024	29.43	29.54	29.21	29.53	29.53	0.22%	48,063
Sep 9, 2024	29.25	29.56	29.25	29.46	29.46	0.99%	37,151
Sep 6, 2024	29.21	29.32	29.14	29.17	29.17	0.04%	51,674
Sep 5, 2024	29.29	29.36	29.12	29.16	29.16	-0.55%	65,159
Sep 4, 2024	29.06	29.33	28.81	29.32	29.32	2.16%	142,883
Sep 3, 2024	28.63	28.79	28.61	28.70	28.70	-	43,237
Aug 30, 2024	28.58	28.70	28.50	28.70	28.70	0.49%	114,814
Aug 29, 2024	28.30	28.57	28.30	28.56	28.56	0.57%	64,341
Aug 28, 2024	27.71	28.49	27.71	28.40	28.40	-0.25%	40,712
Aug 27, 2024	27.75	28.49	27.75	28.47	28.47	0.92%	60,795
Aug 26, 2024	26.72	28.42	26.72	28.21	28.21	-0.53%	33,930
Aug 23, 2024	28.15	28.36	28.10	28.36	28.36	0.60%	49,066
Aug 22, 2024	28.19	28.27	28.10	28.19	27.91	0.07%	36,531
Aug 21, 2024	28.03	28.19	28.00	28.17	27.89	1.11%	43,644
Aug 20, 2024	27.92	28.06	27.83	27.86	27.59	-1.17%	28,107
Aug 19, 2024	28.21	28.44	28.16	28.19	27.91	0.79%	72,183
Aug 16, 2024	27.91	28.00	27.85	27.97	27.69	0.76%	51,856
Aug 15, 2024	28.03	28.03	27.75	27.76	27.49	-	69,853
Aug 14, 2024	27.74	27.89	27.73	27.76	27.49	0.51%	88,159
Aug 13, 2024	27.36	27.62	27.36	27.62	27.35	1.54%	105,166
Aug 12, 2024	27.28	27.36	27.18	27.20	26.93	0.11%	159,947
Aug 9, 2024	27.16	27.26	27.07	27.17	26.90	-	114,427
Aug 8, 2024	27.07	27.24	27.04	27.17	26.90	0.97%	37,060
Aug 7, 2024	27.05	27.16	26.86	26.91	26.64	0.56%	48,315
Aug 6, 2024	26.51	26.89	26.50	26.76	26.50	-0.71%	82,008
Aug 5, 2024	26.85	27.10	26.78	26.95	26.68	-2.50%	126,389
Aug 2, 2024	27.59	27.64	27.32	27.64	27.37	0.66%	377,377
Aug 1, 2024	27.79	27.88	27.45	27.46	27.19	-0.81%	105,152
Jul 31, 2024	27.87	27.87	27.46	27.69	27.41	-0.66%	38,608
Jul 30, 2024	27.75	27.88	27.69	27.87	27.60	0.14%	76,776
Jul 29, 2024	27.76	27.85	27.70	27.83	27.56	0.22%	74,586
Jul 26, 2024	27.68	27.78	27.59	27.77	27.50	0.25%	61,060
Jul 25, 2024	27.32	27.83	27.32	27.70	27.43	2.92%	136,722
Jul 24, 2024	27.34	27.37	26.88	26.92	26.65	-1.41%	64,662
Jul 23, 2024	27.34	27.38	27.30	27.30	27.03	-0.33%	54,717
Jul 22, 2024	27.39	27.44	27.30	27.39	27.12	1.09%	40,286
Jul 19, 2024	27.14	27.16	27.05	27.10	26.83	-0.06%	42,287
Jul 18, 2024	27.26	27.35	27.06	27.11	26.84	-0.22%	37,040
Jul 17, 2024	26.94	27.18	26.94	27.17	26.90	1.80%	86,886
Jul 16, 2024	26.59	26.73	26.58	26.69	26.43	-	88,434
Jul 15, 2024	26.91	26.92	26.69	26.69	26.43	-1.37%	85,006
Jul 12, 2024	27.05	27.17	27.04	27.06	26.79	1.05%	81,454
Jul 11, 2024	26.92	26.97	26.78	26.78	26.52	0.75%	56,059
Jul 10, 2024	26.48	26.63	26.47	26.58	26.32	1.18%	45,493
Jul 9, 2024	26.27	26.40	26.26	26.27	26.01	0.15%	78,395
Jul 8, 2024	26.52	26.54	26.22	26.23	25.97	-0.11%	90,562
Jul 5, 2024	26.33	26.37	26.11	26.26	26.00	0.30%	60,112
Jul 3, 2024	26.13	26.23	26.09	26.18	25.92	2.03%	62,164