Skip to main content
Philip Morris International Inc. (LON:0M8V)
London flag London · Delayed Price · Currency is GBP · Price in USD
165.98
+4.21 (2.60%)
At close: Apr 28, 2026

LON:0M8V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026161.05166.29160.00165.98165.982.60%4,635
Apr 27, 2026164.50165.69161.43161.77161.77-1.06%2,294
Apr 24, 2026169.00169.00163.00163.51163.51-3.95%59,667
Apr 23, 2026164.37170.40163.03170.23170.233.99%3,557
Apr 22, 2026155.66164.68152.06163.70163.705.26%9,239
Apr 21, 2026157.72160.00154.55155.52155.52-1.22%4,487
Apr 20, 2026157.50160.04156.81157.44157.44-0.35%5,590
Apr 17, 2026156.77160.50154.98158.00158.000.98%6,284
Apr 16, 2026157.15161.99155.31156.46156.46-1.13%5,063
Apr 15, 2026159.50161.00157.00158.24158.24-0.39%4,269
Apr 14, 2026162.67164.13157.93158.86158.86-1.66%8,056
Apr 13, 2026159.51163.45159.50161.54161.541.81%3,556
Apr 10, 2026161.83164.39158.27158.66158.66-1.93%4,957
Apr 9, 2026159.91162.34153.01161.78161.780.89%3,369
Apr 8, 2026159.53161.36155.79160.35160.350.68%43,303
Apr 7, 2026159.40162.00158.47159.27159.270.80%2,355
Apr 2, 2026156.99159.49155.10158.00158.000.62%3,323
Apr 1, 2026165.34169.00151.73157.03157.03-4.67%12,989
Mar 31, 2026164.90167.59163.85164.73164.73-0.33%10,347
Mar 30, 2026163.00166.99160.00165.27165.270.86%2,560
Mar 27, 2026163.20165.21160.00163.87163.870.53%1,798
Mar 26, 2026165.50172.05163.00163.00163.00-1.34%3,388
Mar 25, 2026164.00167.00162.17165.21165.21-0.08%2,287
Mar 24, 2026162.96167.51158.00165.35165.350.60%1,045
Mar 23, 2026162.00169.00160.74164.36164.360.93%24,597
Mar 20, 2026164.00165.10161.00162.85162.85-0.77%3,783
Mar 19, 2026164.40166.69161.11164.12164.12-1.26%3,312
Mar 18, 2026173.99176.99165.50166.22164.76-4.70%4,190
Mar 17, 2026174.00178.00173.00174.42172.89-0.55%154,287
Mar 16, 2026174.59180.00174.01175.39173.850.08%4,435
Mar 13, 2026171.50176.01170.00175.25173.712.22%3,312
Mar 12, 2026166.56171.45162.68171.45169.952.71%3,704
Mar 11, 2026172.87175.40165.47166.93165.46-3.46%10,231
Mar 10, 2026173.33176.00170.51172.91171.390.87%1,446
Mar 9, 2026168.45171.79166.00171.41169.911.50%4,992
Mar 6, 2026170.04172.00166.95168.88167.40-0.01%2,934
Mar 5, 2026179.00181.63168.89168.89167.41-5.10%3,369
Mar 4, 2026175.40179.93175.00177.96176.400.19%8,718
Mar 3, 2026183.00186.00175.71177.62176.06-4.14%7,197
Mar 2, 2026185.82187.63183.59185.29183.66-1.28%5,062
Feb 27, 2026187.58190.02185.00187.69186.04-0.95%2,858
Feb 26, 2026191.00191.80188.01189.49187.83-0.36%3,153
Feb 25, 2026185.00190.77184.04190.18188.512.18%3,873
Feb 24, 2026187.22190.00183.52186.13184.50-0.91%1,383
Feb 23, 2026183.40187.84181.35187.84186.192.49%5,363
Feb 20, 2026184.80185.35181.60183.27181.660.22%8,704
Feb 19, 2026182.68183.35179.70182.87181.270.05%2,007
Feb 18, 2026184.25186.14180.50182.77181.17-0.63%3,335
Feb 17, 2026186.01189.02183.71183.93182.32-2.48%3,836
Feb 13, 2026189.41190.27186.86188.60186.95-0.64%2,325
Feb 12, 2026186.65190.84183.00189.81188.151.65%4,703
Feb 11, 2026182.02188.18180.00186.73185.092.23%8,368
Feb 10, 2026181.50183.23179.83182.65181.051.96%1,320
Feb 9, 2026182.13184.59178.66179.14177.57-1.77%3,345
Feb 6, 2026184.55186.43174.51182.36180.760.77%6,033
Feb 5, 2026180.99184.44178.94180.97179.380.88%12,584
Feb 4, 2026177.00180.00175.58179.40177.83-0.33%9,726
Feb 3, 2026180.46181.71177.31179.99178.410.39%5,491
Feb 2, 2026180.95181.01175.75179.29177.720.34%6,712
Jan 30, 2026177.74179.00175.44178.68177.110.84%4,611
Jan 29, 2026178.59180.26176.00177.20175.65-0.61%5,852
Jan 28, 2026178.29180.99176.90178.29176.730.60%5,509
Jan 27, 2026176.05177.36172.61177.23175.670.96%2,661
Jan 26, 2026172.48175.86171.28175.55174.012.09%5,221
Jan 23, 2026169.10172.49168.84171.96170.451.67%2,225
Jan 22, 2026168.48170.00167.30169.13167.651.79%3,852
Jan 21, 2026167.30170.00163.13166.16164.70-0.65%2,914
Jan 20, 2026172.98174.39167.24167.24165.78-3.67%5,254
Jan 16, 2026172.01174.39170.03173.61172.09-0.05%4,842
Jan 15, 2026170.65173.69168.50173.69172.171.71%22,013
Jan 14, 2026165.40171.06165.00170.77169.272.41%6,132
Jan 13, 2026164.74167.09163.40166.76165.301.82%5,110
Jan 12, 2026162.45163.86160.00163.78162.341.17%5,051
Jan 9, 2026158.27162.00156.82161.88160.462.08%1,844
Jan 8, 2026155.96159.13153.76158.58157.191.51%3,562
Jan 7, 2026155.78156.31153.74156.21154.84-0.12%8,240
Jan 6, 2026159.87160.49156.25156.40155.03-1.73%4,751
Jan 5, 2026160.30160.30155.58159.15157.76-0.91%7,289
Jan 2, 2026160.75162.04158.88160.61159.20-0.33%4,886
Dec 31, 2025162.42163.14160.68161.14159.73-0.29%610
Dec 30, 2025162.20162.82159.44161.61160.19-0.19%1,844
Dec 29, 2025160.51162.21160.11161.92160.50-0.52%2,370
Dec 24, 2025162.15163.54160.50162.77159.890.50%890
Dec 23, 2025159.95162.20159.32161.96159.091.17%10,906
Dec 22, 2025156.29161.14156.15160.08157.240.54%3,562
Dec 19, 2025157.27159.82156.27159.22156.401.32%5,106
Dec 18, 2025158.10159.67156.86157.14154.35-0.10%4,153
Dec 17, 2025158.12159.48156.14157.29154.50-0.62%3,374
Dec 16, 2025158.69159.43157.62158.27155.47-0.52%10,102
Dec 15, 2025154.00159.11152.80159.10156.284.19%273,154
Dec 12, 2025151.27152.96149.78152.70149.991.07%1,895
Dec 11, 2025150.19152.62149.04151.08148.400.74%2,408
Dec 10, 2025150.89151.04148.41149.97147.31-0.47%5,632
Dec 9, 2025148.41150.79147.69150.68148.010.74%10,501
Dec 8, 2025148.06149.83146.77149.57146.920.99%4,156
Dec 5, 2025148.75149.01147.54148.10145.480.39%5,182
Dec 4, 2025151.98152.98146.41147.52144.91-3.28%9,036
Dec 3, 2025154.69156.52152.47152.52149.82-1.46%400,337
Dec 2, 2025156.46156.46153.55154.78152.03-1.05%5,770
Dec 1, 2025157.60158.15155.61156.41153.64-0.65%3,936