Skip to main content
Philip Morris International Inc. (LON:0M8V)
London flag London · Delayed Price · Currency is GBP · Price in USD
168.88
-0.01 (-0.01%)
At close: Mar 6, 2026

LON:0M8V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026168.45171.74166.00171.64171.641.63%4,365
Mar 6, 2026170.04172.00166.95168.88168.88-0.01%2,934
Mar 5, 2026179.00181.63168.89168.89168.89-5.10%3,369
Mar 4, 2026175.40179.93175.00177.96177.960.19%8,718
Mar 3, 2026183.00186.00175.71177.62177.62-4.14%7,197
Mar 2, 2026185.82187.63183.59185.29185.29-1.28%5,062
Feb 27, 2026187.58190.02185.00187.69187.69-0.95%2,858
Feb 26, 2026191.00191.80188.01189.49189.49-0.36%3,153
Feb 25, 2026185.00190.77184.04190.18190.182.18%3,873
Feb 24, 2026187.22190.00183.52186.13186.13-0.91%1,383
Feb 23, 2026183.40187.84181.35187.84187.842.49%5,363
Feb 20, 2026184.80185.35181.60183.27183.270.22%8,704
Feb 19, 2026182.68183.35179.70182.87182.870.05%2,007
Feb 18, 2026184.25186.14180.50182.77182.77-0.63%3,335
Feb 17, 2026186.01189.02183.71183.93183.93-2.48%3,836
Feb 13, 2026189.41190.27186.86188.60188.60-0.64%2,325
Feb 12, 2026186.65190.84183.00189.81189.811.65%4,703
Feb 11, 2026182.02188.18180.00186.73186.732.23%8,368
Feb 10, 2026181.50183.23179.83182.65182.651.96%1,320
Feb 9, 2026182.13184.59178.66179.14179.14-1.77%3,345
Feb 6, 2026184.55186.43174.51182.36182.360.77%6,033
Feb 5, 2026180.99184.44178.94180.97180.970.88%12,584
Feb 4, 2026177.00180.00175.58179.40179.40-0.33%9,726
Feb 3, 2026180.46181.71177.31179.99179.990.39%5,491
Feb 2, 2026180.95181.01175.75179.29179.290.34%6,712
Jan 30, 2026177.74179.00175.44178.68178.680.84%4,611
Jan 29, 2026178.59180.26176.00177.20177.20-0.61%5,852
Jan 28, 2026178.29180.99176.90178.29178.290.60%5,509
Jan 27, 2026176.05177.36172.61177.23177.230.96%2,661
Jan 26, 2026172.48175.86171.28175.55175.552.09%5,221
Jan 23, 2026169.10172.49168.84171.96171.961.67%2,225
Jan 22, 2026168.48170.00167.30169.13169.131.79%3,852
Jan 21, 2026167.30170.00163.13166.16166.16-0.65%2,914
Jan 20, 2026172.98174.39167.24167.24167.24-3.67%5,254
Jan 16, 2026172.01174.39170.03173.61173.61-0.05%4,842
Jan 15, 2026170.65173.69168.50173.69173.691.71%22,013
Jan 14, 2026165.40171.06165.00170.77170.772.41%6,132
Jan 13, 2026164.74167.09163.40166.76166.761.82%5,110
Jan 12, 2026162.45163.86160.00163.78163.781.17%5,051
Jan 9, 2026158.27162.00156.82161.88161.882.08%1,844
Jan 8, 2026155.96159.13153.76158.58158.581.51%3,562
Jan 7, 2026155.78156.31153.74156.21156.21-0.12%8,240
Jan 6, 2026159.87160.49156.25156.40156.40-1.73%4,751
Jan 5, 2026160.30160.30155.58159.15159.15-0.91%7,289
Jan 2, 2026160.75162.04158.88160.61160.61-0.33%4,886
Dec 31, 2025162.42163.14160.68161.14161.14-0.29%610
Dec 30, 2025162.20162.82159.44161.61161.61-0.19%1,844
Dec 29, 2025160.51162.21160.11161.92161.92-0.52%2,370
Dec 24, 2025162.15163.54160.50162.77161.300.50%890
Dec 23, 2025159.95162.20159.32161.96160.501.17%10,906
Dec 22, 2025156.29161.14156.15160.08158.630.54%3,562
Dec 19, 2025157.27159.82156.27159.22157.781.32%5,106
Dec 18, 2025158.10159.67156.86157.14155.72-0.10%4,153
Dec 17, 2025158.12159.48156.14157.29155.87-0.62%3,374
Dec 16, 2025158.69159.43157.62158.27156.84-0.52%10,102
Dec 15, 2025154.00159.11152.80159.10157.664.19%273,154
Dec 12, 2025151.27152.96149.78152.70151.321.07%1,895
Dec 11, 2025150.19152.62149.04151.08149.710.74%2,408
Dec 10, 2025150.89151.04148.41149.97148.62-0.47%5,632
Dec 9, 2025148.41150.79147.69150.68149.320.74%10,501
Dec 8, 2025148.06149.83146.77149.57148.220.99%4,156
Dec 5, 2025148.75149.01147.54148.10146.760.39%5,182
Dec 4, 2025151.98152.98146.41147.52146.19-3.28%9,036
Dec 3, 2025154.69156.52152.47152.52151.14-1.46%400,337
Dec 2, 2025156.46156.46153.55154.78153.38-1.05%5,770
Dec 1, 2025157.60158.15155.61156.41155.00-0.65%3,936
Nov 28, 2025156.48157.43155.30157.43156.010.42%1,961
Nov 26, 2025157.40158.26154.65156.78155.360.25%3,099
Nov 25, 2025150.80157.02150.31156.39154.982.90%4,213
Nov 24, 2025155.46155.97151.29151.98150.61-2.31%3,706
Nov 21, 2025155.26157.67154.52155.58154.170.19%3,699
Nov 20, 2025154.75156.25154.19155.28153.88-0.30%4,941
Nov 19, 2025156.19156.68154.15155.74154.33-0.01%1,875
Nov 18, 2025153.00157.52152.00155.76154.352.53%5,513
Nov 17, 2025154.85155.70151.92151.92150.55-1.82%4,708
Nov 14, 2025155.07156.50152.85154.74153.34-0.60%2,216
Nov 13, 2025155.45157.09153.54155.67154.27-0.83%5,550
Nov 12, 2025156.97157.35155.74156.97155.55-0.07%4,223
Nov 11, 2025154.97157.11154.62157.08155.661.90%10,351
Nov 10, 2025151.84154.18151.45154.15152.760.51%4,094
Nov 7, 2025149.54153.36149.04153.36151.982.47%3,319
Nov 6, 2025148.31150.63147.51149.67148.321.08%3,403
Nov 5, 2025147.70150.00147.00148.07146.730.56%3,308
Nov 4, 2025145.57147.25144.32147.25145.921.98%4,305
Nov 3, 2025145.04145.20142.14144.38143.080.26%2,602
Oct 31, 2025145.51146.22143.32144.00142.70-1.67%5,157
Oct 30, 2025147.30148.13145.00146.44145.12-0.25%3,190
Oct 29, 2025150.00150.17146.50146.81145.48-1.54%6,282
Oct 28, 2025153.64156.00148.18149.10147.75-2.93%4,437
Oct 27, 2025157.39158.33153.23153.60152.21-2.83%5,211
Oct 24, 2025158.15158.85157.19158.07156.64-0.28%1,905
Oct 23, 2025156.78159.03155.79158.51157.081.55%4,388
Oct 22, 2025151.99156.09151.00156.09154.684.14%6,232
Oct 21, 2025158.46165.73142.36149.88148.52-4.90%40,771
Oct 20, 2025158.05160.22157.25157.59156.17-0.49%6,037
Oct 17, 2025155.85158.76155.09158.36156.931.14%2,882
Oct 16, 2025157.85158.69156.48156.57155.16-0.77%1,637
Oct 15, 2025157.85159.87157.67157.78156.36-0.40%4,137
Oct 14, 2025159.70161.14158.37158.41156.980.23%403,643
Oct 13, 2025159.98160.31156.73158.05156.62-1.88%6,389