Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.46	36.57	36.16	36.19	-	-1.66%	12,801
Mar 5, 2026	37.24	37.46	36.23	36.80	36.80	-2.13%	23,372
Mar 4, 2026	37.15	38.02	37.15	37.60	37.60	1.87%	11,690
Mar 3, 2026	37.72	37.72	36.86	36.91	36.91	-2.17%	22,862
Mar 2, 2026	37.64	38.08	37.62	37.73	37.73	-0.97%	30,912
Feb 27, 2026	37.40	38.10	37.38	38.10	38.10	2.01%	18,266
Feb 26, 2026	37.18	37.58	37.18	37.35	37.35	-1.01%	13,436
Feb 25, 2026	37.09	37.73	36.92	37.73	37.73	1.13%	9,882
Feb 24, 2026	37.40	37.58	37.01	37.31	37.31	-0.56%	17,627
Feb 23, 2026	36.83	37.66	36.83	37.52	37.52	1.21%	25,962
Feb 20, 2026	36.84	37.26	36.84	37.07	37.07	0.43%	19,987
Feb 19, 2026	37.07	37.18	36.50	36.91	36.91	-0.75%	12,157
Feb 18, 2026	36.96	37.40	36.96	37.19	36.73	0.73%	4,353
Feb 17, 2026	37.35	37.39	36.81	36.92	36.46	0.08%	6,065
Feb 16, 2026	37.64	37.64	36.82	36.89	36.43	-2.36%	27,038
Feb 13, 2026	37.61	37.85	37.36	37.78	37.31	0.29%	12,016
Feb 12, 2026	37.87	37.95	36.94	37.67	37.20	-1.54%	35,687
Feb 11, 2026	37.87	38.40	37.78	38.26	37.79	2.08%	11,836
Feb 10, 2026	37.55	37.71	37.26	37.48	37.02	-0.87%	16,535
Feb 9, 2026	38.25	38.25	37.70	37.81	37.34	-1.51%	20,635
Feb 6, 2026	37.61	38.39	37.61	38.39	37.92	1.56%	28,485
Feb 5, 2026	37.73	37.85	37.47	37.80	37.33	0.75%	16,609
Feb 4, 2026	36.68	37.67	36.68	37.52	37.06	2.71%	26,481
Feb 3, 2026	35.86	36.54	35.79	36.53	36.08	2.21%	35,622
Feb 2, 2026	35.74	35.89	35.54	35.74	35.30	0.87%	26,003
Jan 30, 2026	34.75	35.43	34.75	35.43	34.99	1.29%	17,455
Jan 29, 2026	34.95	35.16	34.85	34.98	34.55	0.06%	28,247
Jan 28, 2026	34.86	35.00	34.65	34.96	34.53	0.11%	11,225
Jan 27, 2026	34.80	35.05	34.80	34.92	34.49	0.40%	10,401
Jan 26, 2026	35.10	35.10	34.78	34.78	34.35	-0.74%	8,590
Jan 23, 2026	34.76	35.04	34.65	35.04	34.61	1.07%	17,439
Jan 22, 2026	35.07	35.07	34.64	34.67	34.24	0.41%	16,385
Jan 21, 2026	34.76	35.03	34.53	34.53	34.10	-0.40%	19,745
Jan 20, 2026	35.61	35.67	34.57	34.67	34.24	-3.16%	8,910
Jan 19, 2026	35.24	35.80	35.24	35.80	35.36	1.76%	9,367
Jan 16, 2026	35.38	35.61	35.18	35.18	34.75	-0.28%	9,265
Jan 15, 2026	34.95	35.36	34.95	35.28	34.84	0.97%	6,668
Jan 14, 2026	34.96	35.02	34.42	34.94	34.51	-0.06%	31,185
Jan 13, 2026	34.89	34.99	34.62	34.96	34.53	-0.03%	18,757
Jan 12, 2026	34.91	35.07	34.85	34.97	34.54	0.43%	19,593
Jan 9, 2026	34.64	34.84	34.41	34.82	34.39	-0.06%	6,091
Jan 8, 2026	34.41	34.86	34.35	34.84	34.41	0.78%	8,745
Jan 7, 2026	34.83	35.06	34.56	34.57	34.14	-1.48%	16,742
Jan 6, 2026	35.31	35.45	35.09	35.09	34.66	-0.23%	13,870
Jan 5, 2026	35.54	35.54	34.59	35.17	34.74	-1.57%	48,908
Jan 2, 2026	36.00	36.00	35.53	35.73	35.29	-0.25%	14,630
Dec 30, 2025	35.66	35.85	35.66	35.82	35.38	0.28%	7,760
Dec 29, 2025	35.77	35.84	35.52	35.72	35.28	-0.50%	18,793
Dec 23, 2025	36.21	36.22	35.88	35.90	35.46	0.06%	8,181
Dec 22, 2025	36.01	36.02	35.56	35.88	35.44	-1.05%	23,594
Dec 19, 2025	36.53	36.54	36.03	36.26	35.81	-0.36%	5,407
Dec 18, 2025	36.14	36.42	36.12	36.39	35.94	0.41%	7,807
Dec 17, 2025	36.29	36.38	36.16	36.24	35.79	-0.52%	4,871
Dec 16, 2025	36.64	36.75	36.14	36.43	35.98	-0.36%	17,145
Dec 15, 2025	36.50	36.63	36.40	36.56	36.11	1.11%	6,232
Dec 12, 2025	37.29	37.29	36.13	36.16	35.71	-3.19%	9,762
Dec 11, 2025	37.59	37.59	37.35	37.35	36.89	-0.98%	5,899
Dec 10, 2025	37.68	38.02	37.58	37.72	37.25	-0.40%	8,977
Dec 9, 2025	37.18	38.03	37.15	37.87	37.40	1.58%	19,382
Dec 8, 2025	37.27	37.30	37.00	37.28	36.82	0.38%	13,947
Dec 5, 2025	37.35	37.50	37.13	37.14	36.68	-1.69%	6,698
Dec 4, 2025	37.58	37.86	37.58	37.78	37.31	0.94%	5,764
Dec 3, 2025	36.94	37.71	36.87	37.43	36.97	1.38%	13,030
Dec 2, 2025	37.21	37.21	36.83	36.92	36.46	-0.14%	12,635
Dec 1, 2025	36.80	37.12	36.64	36.97	36.51	0.27%	18,341
Nov 28, 2025	36.61	36.87	36.60	36.87	36.41	0.82%	11,385
Nov 27, 2025	37.12	37.12	36.10	36.57	36.12	-2.22%	18,501
Nov 26, 2025	36.69	37.45	36.68	37.40	36.49	2.02%	9,117
Nov 25, 2025	35.97	36.73	35.95	36.66	35.76	1.81%	23,750
Nov 24, 2025	36.70	36.70	35.97	36.01	35.13	-1.59%	27,429
Nov 21, 2025	36.88	36.90	36.23	36.59	35.70	-1.16%	16,658
Nov 20, 2025	36.89	37.22	36.82	37.02	36.12	0.63%	20,334
Nov 19, 2025	36.66	37.02	36.61	36.79	35.89	0.79%	16,629
Nov 18, 2025	36.06	37.05	36.06	36.50	35.61	2.07%	43,003
Nov 17, 2025	35.64	35.96	35.58	35.76	34.89	0.39%	3,433
Nov 14, 2025	35.75	36.16	35.44	35.62	34.75	-1.55%	18,339
Nov 13, 2025	36.36	36.37	35.99	36.18	35.30	-1.23%	28,066
Nov 12, 2025	36.53	36.68	36.45	36.63	35.73	0.41%	6,689
Nov 11, 2025	36.38	36.67	36.38	36.48	35.59	0.55%	9,717
Nov 10, 2025	35.90	36.30	35.80	36.28	35.39	0.39%	6,575
Nov 7, 2025	36.08	36.14	35.61	36.14	35.26	0.39%	7,549
Nov 6, 2025	35.70	36.12	35.56	36.00	35.12	1.15%	15,709
Nov 5, 2025	34.85	35.73	34.85	35.59	34.72	1.92%	10,119
Nov 4, 2025	34.57	34.97	34.45	34.92	34.07	0.09%	30,529
Nov 3, 2025	34.60	34.89	34.49	34.89	34.04	1.04%	7,663
Oct 31, 2025	34.51	34.66	34.38	34.53	33.69	0.49%	8,993
Oct 30, 2025	34.47	34.52	34.20	34.36	33.52	0.09%	10,254
Oct 29, 2025	34.35	34.65	34.28	34.33	33.49	-0.09%	8,524
Oct 28, 2025	34.34	34.56	34.12	34.36	33.52	0.09%	2,644
Oct 27, 2025	34.34	34.55	34.33	34.33	33.49	-0.32%	1,811
Oct 24, 2025	34.56	34.61	34.36	34.44	33.60	-0.78%	6,705
Oct 23, 2025	34.50	34.96	34.30	34.71	33.86	1.08%	11,423
Oct 22, 2025	33.95	34.36	33.89	34.34	33.50	1.09%	6,489
Oct 21, 2025	34.35	34.50	33.91	33.97	33.14	-1.19%	13,903
Oct 20, 2025	34.51	34.65	34.28	34.38	33.54	-0.35%	5,366
Oct 17, 2025	34.21	34.55	34.16	34.50	33.66	0.29%	10,945
Oct 16, 2025	34.81	34.84	34.34	34.40	33.56	-1.35%	35,656
Oct 15, 2025	35.32	35.33	34.55	34.87	34.02	-1.75%	18,971
Oct 14, 2025	35.95	36.20	34.55	35.49	34.62	-1.50%	38,593
Oct 13, 2025	36.04	36.10	35.84	36.03	35.15	0.28%	18,114