Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	42.50	42.69	42.40	42.65	42.65	1.02%	47,598
Sep 25, 2025	42.32	42.33	42.09	42.22	42.22	0.52%	97,774
Sep 24, 2025	41.94	42.19	41.83	42.00	42.00	0.41%	80,627
Sep 23, 2025	41.79	41.89	41.61	41.83	41.83	0.02%	82,707
Sep 22, 2025	41.96	41.97	41.64	41.82	41.82	0.43%	63,266
Sep 19, 2025	41.80	41.80	41.46	41.64	41.64	0.63%	63,838
Sep 18, 2025	41.57	41.72	41.35	41.38	41.38	-1.26%	964,834
Sep 17, 2025	42.54	42.72	41.88	41.91	41.91	-1.34%	1,194,352
Sep 16, 2025	42.63	42.69	42.36	42.48	42.48	-1.19%	108,022
Sep 15, 2025	43.18	43.18	42.83	42.99	42.99	-0.32%	51,755
Sep 12, 2025	43.19	43.30	43.03	43.13	43.13	-0.21%	52,660
Sep 11, 2025	42.72	43.30	42.71	43.22	43.22	1.96%	96,042
Sep 10, 2025	42.41	42.56	42.24	42.39	42.39	0.93%	58,384
Sep 9, 2025	41.93	42.12	41.87	42.00	42.00	-0.43%	45,835
Sep 8, 2025	42.36	42.53	41.99	42.18	42.18	-0.19%	72,529
Sep 5, 2025	42.27	42.53	42.18	42.26	42.26	1.17%	202,509
Sep 4, 2025	41.80	41.94	41.76	41.77	41.77	1.16%	49,268
Sep 3, 2025	41.22	41.56	41.22	41.29	41.29	-0.17%	116,097
Sep 2, 2025	41.15	41.41	41.10	41.36	41.36	-2.20%	100,698
Aug 29, 2025	42.19	42.29	42.14	42.29	42.29	0.88%	41,783
Aug 28, 2025	41.79	41.96	41.70	41.92	41.92	-0.17%	68,371
Aug 27, 2025	41.91	42.24	41.90	41.99	41.99	-0.45%	94,433
Aug 26, 2025	41.97	42.22	41.76	42.18	42.18	0.45%	42,017
Aug 25, 2025	41.50	42.33	41.13	41.99	41.99	-0.28%	58,952
Aug 22, 2025	42.21	42.52	42.11	42.11	42.11	-0.87%	83,469
Aug 21, 2025	42.26	42.49	42.26	42.48	41.94	0.07%	35,540
Aug 20, 2025	42.09	42.51	42.09	42.45	41.91	2.46%	140,228
Aug 19, 2025	41.42	41.54	41.20	41.43	40.91	-0.84%	227,214
Aug 18, 2025	41.65	41.81	41.50	41.78	41.25	0.19%	127,068
Aug 15, 2025	41.37	41.70	41.35	41.70	41.17	0.72%	102,958
Aug 14, 2025	41.24	41.48	41.24	41.40	40.88	0.68%	50,223
Aug 13, 2025	41.35	41.38	41.06	41.12	40.60	-0.58%	116,228
Aug 12, 2025	41.19	41.39	40.96	41.36	40.84	1.03%	92,190
Aug 11, 2025	40.67	40.96	40.59	40.94	40.42	0.64%	66,938
Aug 8, 2025	40.60	40.70	40.49	40.68	40.17	0.37%	72,235
Aug 7, 2025	40.26	40.53	40.17	40.53	40.02	0.60%	51,611
Aug 6, 2025	40.00	40.31	39.97	40.29	39.78	1.44%	82,568
Aug 5, 2025	39.56	39.81	39.51	39.72	39.22	0.05%	91,899
Aug 4, 2025	39.50	39.76	39.50	39.70	39.20	1.25%	64,132
Aug 1, 2025	39.34	39.36	39.01	39.21	38.71	0.33%	103,985
Jul 31, 2025	38.73	39.27	38.68	39.08	38.59	1.16%	130,404
Jul 30, 2025	38.57	38.87	38.54	38.63	38.14	-0.75%	100,593
Jul 29, 2025	38.45	38.93	38.42	38.92	38.43	2.18%	1,167,480
Jul 28, 2025	38.72	38.75	38.03	38.09	37.61	-2.53%	1,004,285
Jul 25, 2025	38.82	39.09	38.82	39.08	38.59	-0.84%	62,104
Jul 24, 2025	39.58	39.69	39.41	39.41	38.91	-0.40%	81,099
Jul 23, 2025	38.89	39.70	38.84	39.57	39.07	-0.78%	88,364
Jul 22, 2025	39.68	39.89	39.40	39.88	39.38	0.68%	68,884
Jul 21, 2025	39.51	39.74	39.40	39.61	39.11	0.41%	73,975
Jul 18, 2025	39.43	39.51	39.34	39.45	38.95	0.20%	78,428