Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	31.65	31.79	31.62	31.66	31.04	-0.31%	103,162
Jan 16, 2025	31.45	31.88	31.45	31.76	31.14	0.63%	83,330
Jan 15, 2025	31.32	31.67	31.25	31.56	30.94	-0.54%	106,757
Jan 14, 2025	31.23	31.76	31.21	31.73	31.11	1.33%	145,191
Jan 13, 2025	31.20	31.42	31.14	31.31	30.70	-1.60%	159,129
Jan 10, 2025	32.01	32.23	31.69	31.82	31.20	-2.18%	116,296
Jan 8, 2025	32.34	32.53	32.15	32.53	31.89	0.22%	87,300
Jan 7, 2025	32.75	32.76	32.27	32.46	31.83	-0.49%	1,318,225
Jan 6, 2025	32.60	33.00	32.53	32.62	31.98	0.37%	491,704
Jan 3, 2025	32.43	32.60	32.32	32.50	31.86	1.56%	148,996
Jan 2, 2025	32.10	32.16	31.91	32.00	31.37	-0.16%	145,708
Dec 31, 2024	31.56	32.26	31.40	32.05	31.42	-0.16%	50,838
Dec 30, 2024	32.13	32.15	32.02	32.10	31.47	-0.62%	105,151
Dec 27, 2024	32.28	32.41	32.17	32.30	31.67	0.16%	67,340
Dec 26, 2024	32.00	32.46	31.63	32.25	31.62	0.22%	70,221
Dec 24, 2024	30.24	32.29	30.24	32.18	31.55	-0.34%	35,299
Dec 23, 2024	32.40	32.44	32.04	32.29	31.66	0.03%	138,047
Dec 20, 2024	31.99	32.61	31.99	32.28	31.65	0.09%	160,957
Dec 19, 2024	32.38	32.47	32.25	32.25	31.62	0.14%	93,546
Dec 18, 2024	32.60	32.67	32.17	32.21	31.58	-0.91%	90,701
Dec 17, 2024	32.63	32.67	32.50	32.50	31.86	-1.07%	120,077
Dec 16, 2024	32.97	33.09	32.85	32.85	32.21	-0.36%	58,405
Dec 13, 2024	33.19	33.19	32.89	32.97	32.33	0.27%	58,015
Dec 12, 2024	32.85	33.08	32.85	32.88	32.24	-0.57%	78,693
Dec 11, 2024	33.19	33.23	33.02	33.07	32.42	0.36%	132,821
Dec 10, 2024	32.80	33.13	32.64	32.95	32.31	0.67%	34,324
Dec 9, 2024	32.92	32.97	32.73	32.73	32.09	-0.46%	71,860
Dec 6, 2024	32.95	32.95	32.76	32.88	32.24	-0.75%	113,952
Dec 5, 2024	32.68	33.19	32.66	33.13	32.48	1.74%	91,042
Dec 4, 2024	32.20	32.58	32.12	32.56	31.92	0.80%	268,496
Dec 3, 2024	32.52	32.58	32.08	32.30	31.67	-1.04%	287,555
Dec 2, 2024	32.67	32.67	32.37	32.64	32.00	-0.03%	101,598
Nov 29, 2024	32.49	32.77	32.43	32.65	32.01	-2.22%	58,148
Nov 27, 2024	33.11	33.49	33.08	33.39	32.04	2.74%	169,624
Nov 26, 2024	32.66	32.69	32.45	32.50	31.19	1.12%	238,804
Nov 25, 2024	31.99	32.26	31.91	32.14	30.84	1.20%	896,408
Nov 22, 2024	31.44	31.81	31.44	31.76	30.48	0.47%	780,106
Nov 21, 2024	31.59	31.65	31.45	31.61	30.33	-0.47%	1,183,113
Nov 20, 2024	31.78	31.85	31.64	31.76	30.48	0.47%	879,053
Nov 19, 2024	31.29	31.63	31.23	31.61	30.33	2.73%	276,823
Nov 18, 2024	29.88	30.77	29.76	30.77	29.53	2.36%	279,034
Nov 15, 2024	29.96	30.09	29.89	30.06	28.85	0.70%	229,825
Nov 14, 2024	29.84	30.00	29.72	29.85	28.65	-0.27%	96,694
Nov 13, 2024	29.85	29.93	29.68	29.93	28.72	-0.33%	186,109
Nov 12, 2024	29.86	30.14	29.86	30.03	28.82	-0.66%	113,733
Nov 11, 2024	29.44	30.39	29.44	30.23	29.01	-1.43%	107,344
Nov 8, 2024	30.45	30.67	30.45	30.67	29.43	-0.84%	58,725
Nov 7, 2024	31.14	31.16	30.76	30.93	29.68	-0.03%	58,649
Nov 6, 2024	30.87	30.95	30.69	30.94	29.69	-0.29%	58,695
Nov 5, 2024	30.89	31.10	30.75	31.03	29.78	1.64%	55,559
Nov 4, 2024	29.81	30.69	29.81	30.53	29.30	0.16%	61,764
Nov 1, 2024	30.78	30.78	30.42	30.48	29.25	1.23%	152,316
Oct 31, 2024	29.87	30.21	29.87	30.11	28.89	0.89%	153,737
Oct 30, 2024	29.55	30.02	29.55	29.84	28.64	2.48%	50,015
Oct 29, 2024	29.61	29.81	29.07	29.12	27.94	-3.16%	53,142
Oct 28, 2024	29.66	30.11	29.66	30.07	28.86	1.59%	28,390
Oct 25, 2024	29.86	29.90	29.60	29.60	28.41	-0.87%	29,120
Oct 24, 2024	29.79	29.87	29.63	29.86	28.66	0.44%	32,830
Oct 23, 2024	29.75	29.79	29.60	29.73	28.53	-0.40%	41,906
Oct 22, 2024	29.59	29.85	29.50	29.85	28.65	-0.17%	61,156
Oct 21, 2024	30.12	30.15	29.85	29.90	28.69	-0.23%	52,433
Oct 18, 2024	29.91	30.10	29.88	29.97	28.76	-0.46%	33,396
Oct 17, 2024	30.27	30.36	30.09	30.11	28.89	1.21%	80,781
Oct 16, 2024	29.83	29.99	29.69	29.75	28.55	1.09%	619,069
Oct 15, 2024	29.63	29.73	29.27	29.43	28.24	-0.74%	445,564
Oct 14, 2024	29.52	29.70	29.35	29.65	28.45	0.41%	44,203
Oct 11, 2024	29.60	29.63	29.49	29.53	28.34	0.37%	52,745
Oct 10, 2024	29.61	29.68	29.39	29.42	28.23	0.03%	73,997
Oct 9, 2024	29.22	29.49	29.20	29.41	28.22	0.38%	46,652
Oct 8, 2024	29.23	29.41	29.15	29.30	28.12	4.70%	68,708
Oct 7, 2024	27.66	28.14	27.66	27.99	26.86	-0.90%	68,224
Oct 4, 2024	28.03	28.30	28.03	28.24	27.10	0.50%	61,007
Oct 3, 2024	28.22	28.22	28.03	28.10	26.97	-0.99%	42,546
Oct 2, 2024	28.56	28.57	28.28	28.38	27.23	-0.77%	28,494
Oct 1, 2024	28.64	28.75	28.50	28.60	27.45	-1.62%	39,429
Sep 30, 2024	28.66	29.13	28.66	29.07	27.90	0.14%	40,598
Sep 27, 2024	29.32	29.35	29.03	29.03	27.86	-0.45%	35,235