Skip to main content
Philip Morris International Inc. (LON:0M8V)
London flag London · Delayed Price · Currency is GBP · Price in USD
147.92
+0.40 (0.27%)
At close: Dec 5, 2025

LON:0M8V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025151.98152.98146.41147.52147.52-3.28%9,036
Dec 3, 2025154.69156.52152.47152.52152.52-1.46%400,337
Dec 2, 2025156.46156.46153.55154.78154.78-1.05%5,770
Dec 1, 2025157.60158.15155.61156.41156.41-0.65%3,936
Nov 28, 2025156.48157.43155.30157.43157.430.42%1,961
Nov 26, 2025157.40158.26154.65156.78156.780.25%3,099
Nov 25, 2025150.80157.02150.31156.39156.392.90%4,213
Nov 24, 2025155.46155.97151.29151.98151.98-2.31%3,706
Nov 21, 2025155.26157.67154.52155.58155.580.19%3,699
Nov 20, 2025154.75156.25154.19155.28155.28-0.30%4,941
Nov 19, 2025156.19156.68154.15155.74155.74-0.01%1,875
Nov 18, 2025153.00157.52152.00155.76155.762.53%5,513
Nov 17, 2025154.85155.70151.92151.92151.92-1.82%4,708
Nov 14, 2025155.07156.50152.85154.74154.74-0.60%2,216
Nov 13, 2025155.45157.09153.54155.67155.67-0.83%5,550
Nov 12, 2025156.97157.35155.74156.97156.97-0.07%4,223
Nov 11, 2025154.97157.11154.62157.08157.081.90%10,351
Nov 10, 2025151.84154.18151.45154.15154.150.51%4,094
Nov 7, 2025149.54153.36149.04153.36153.362.47%3,319
Nov 6, 2025148.31150.63147.51149.67149.671.08%3,403
Nov 5, 2025147.70150.00147.00148.07148.070.56%3,308
Nov 4, 2025145.57147.25144.32147.25147.251.98%4,305
Nov 3, 2025145.04145.20142.14144.38144.380.26%2,602
Oct 31, 2025145.51146.22143.32144.00144.00-1.67%5,157
Oct 30, 2025147.30148.13145.00146.44146.44-0.25%3,190
Oct 29, 2025150.00150.17146.50146.81146.81-1.54%6,282
Oct 28, 2025153.64156.00148.18149.10149.10-2.93%4,437
Oct 27, 2025157.39158.33153.23153.60153.60-2.83%5,211
Oct 24, 2025158.15158.85157.19158.07158.07-0.28%1,905
Oct 23, 2025156.78159.03155.79158.51158.511.55%4,388
Oct 22, 2025151.99156.09151.00156.09156.094.14%6,232
Oct 21, 2025158.46165.73142.36149.88149.88-4.90%40,771
Oct 20, 2025158.05160.22157.25157.59157.59-0.49%6,037
Oct 17, 2025155.85158.76155.09158.36158.361.14%2,882
Oct 16, 2025157.85158.69156.48156.57156.57-0.77%1,637
Oct 15, 2025157.85159.87157.67157.78157.78-0.40%4,137
Oct 14, 2025159.70161.14158.37158.41158.410.23%403,643
Oct 13, 2025159.98160.31156.73158.05158.05-1.88%6,389
Oct 10, 2025157.17161.31157.02161.07161.073.76%6,007
Oct 9, 2025155.99155.99153.82155.23155.230.03%3,603
Oct 8, 2025154.65155.32152.32155.18155.180.24%6,138
Oct 7, 2025153.89155.09152.32154.81154.811.66%4,582
Oct 6, 2025153.28154.22150.93152.29152.29-0.28%6,517
Oct 3, 2025156.52156.52151.33152.72152.72-3.73%11,044
Oct 2, 2025160.00161.97158.60158.63157.16-1.43%3,765
Oct 1, 2025162.32163.79158.70160.93159.44-1.24%2,387
Sep 30, 2025163.00163.66161.67162.95161.44-0.29%2,440
Sep 29, 2025164.69164.93162.52163.43161.91-0.16%4,139
Sep 26, 2025164.73164.96163.09163.70162.18-0.28%170,473
Sep 25, 2025164.06165.24163.44164.17162.640.12%4,167
Sep 24, 2025163.00164.73162.86163.97162.450.17%2,118
Sep 23, 2025162.00163.88161.00163.69162.170.32%3,022
Sep 22, 2025162.48163.50159.95163.16161.65-0.18%11,510
Sep 19, 2025161.99163.76161.77163.45161.930.86%3,735
Sep 18, 2025166.02166.02161.43162.06160.55-2.49%3,748
Sep 17, 2025163.50166.20163.18166.20164.661.42%3,715
Sep 16, 2025161.43164.01161.43163.87162.350.36%2,193
Sep 15, 2025165.89165.89162.62163.29161.78-1.53%3,518
Sep 12, 2025167.00168.84165.18165.83164.29-2.03%1,867
Sep 11, 2025165.90169.60165.14169.27167.702.39%2,987
Sep 10, 2025164.78165.84164.03165.32163.780.76%1,393
Sep 9, 2025162.42164.07161.67164.07162.551.82%2,589
Sep 8, 2025161.75162.00159.65161.14159.650.17%2,758
Sep 5, 2025161.45161.98160.18160.88159.390.52%1,209
Sep 4, 2025163.41164.42159.95160.04158.56-1.20%6,482
Sep 3, 2025167.67167.67161.18161.98160.48-3.57%3,790
Sep 2, 2025167.68167.97164.09167.97166.411.03%1,373
Aug 29, 2025166.00166.46165.54166.25164.710.45%4,802
Aug 28, 2025164.55165.51162.00165.51163.980.58%4,992
Aug 27, 2025166.55166.55164.25164.55163.02-1.40%6,038
Aug 26, 2025168.21168.21165.65166.89165.34-0.75%1,130
Aug 25, 2025171.00171.76168.06168.14166.59-2.18%1,711
Aug 22, 2025175.00175.32170.15171.90170.31-1.54%3,812
Aug 21, 2025173.23174.87171.71174.58172.961.29%2,831
Aug 20, 2025169.14173.14169.14172.37170.772.14%3,638
Aug 19, 2025166.35168.93166.30168.76167.201.51%3,683
Aug 18, 2025166.19167.19165.24166.25164.710.31%3,846
Aug 15, 2025165.44166.35164.50165.74164.200.52%672
Aug 14, 2025165.23167.38164.70164.88163.35-0.40%954
Aug 13, 2025168.35168.43164.64165.55164.02-1.53%4,297
Aug 12, 2025170.42170.70167.86168.12166.56-1.36%2,122
Aug 11, 2025170.62171.25166.47170.43168.850.31%2,102
Aug 8, 2025168.27170.72168.09169.90168.321.03%1,828
Aug 7, 2025167.26168.17166.10168.17166.610.37%711
Aug 6, 2025164.70168.35164.51167.54165.992.07%1,783
Aug 5, 2025163.00165.06162.57164.14162.620.71%1,858
Aug 4, 2025162.98164.69162.46162.98161.47-0.81%1,692
Aug 1, 2025163.22167.64163.21164.31162.790.08%5,993
Jul 31, 2025160.50164.70160.50164.17162.650.15%2,488
Jul 30, 2025162.83164.46162.15163.92162.401.45%4,192
Jul 29, 2025157.82162.01157.82161.58160.083.60%5,210
Jul 28, 2025161.50161.50155.96155.96154.51-3.36%6,785
Jul 25, 2025161.30162.90160.97161.38159.880.09%3,793
Jul 24, 2025165.13165.62160.65161.23159.73-2.37%3,928
Jul 23, 2025166.65166.65161.18165.14163.61-1.12%13,951
Jul 22, 2025181.00181.00162.91167.00165.45-7.50%28,398
Jul 21, 2025179.00180.89177.41180.55178.880.70%1,886
Jul 18, 2025179.16179.60178.27179.29177.630.14%455
Jul 17, 2025182.70183.19178.23179.04177.38-2.35%2,920
Jul 16, 2025180.92183.34179.40183.34181.641.63%1,666