Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.10	44.10	42.16	42.16	42.16	-4.85%	1,540
Mar 4, 2026	44.31	44.31	44.31	44.31	44.31	2.57%	998
Mar 3, 2026	41.62	44.12	41.62	43.20	43.20	0.47%	2,182
Mar 2, 2026	44.45	44.45	43.00	43.00	43.00	-3.62%	1,743
Feb 27, 2026	43.05	44.90	43.05	44.61	44.61	3.65%	2,472
Feb 26, 2026	44.57	44.60	43.04	43.04	43.04	-0.83%	1,671
Feb 25, 2026	44.55	44.66	43.40	43.40	43.40	-2.16%	2,952
Feb 24, 2026	45.62	45.62	44.36	44.36	44.36	-0.94%	1,153
Feb 23, 2026	45.80	45.80	43.42	44.78	44.78	0.35%	1,981
Feb 20, 2026	45.52	45.52	43.08	44.63	44.63	-0.85%	1,572
Feb 19, 2026	41.55	45.58	41.55	45.01	45.01	0.94%	3,353
Feb 18, 2026	43.43	45.79	43.41	44.59	44.05	-2.32%	3,550
Feb 17, 2026	45.34	45.65	43.08	45.65	45.09	-2.00%	2,739
Feb 13, 2026	43.97	46.58	43.97	46.58	46.01	0.95%	7,188
Feb 12, 2026	46.11	46.28	44.10	46.14	45.58	-1.65%	1,609
Feb 11, 2026	44.51	47.18	44.51	46.92	46.34	0.97%	1,024
Feb 10, 2026	46.55	46.55	43.42	46.46	45.90	4.55%	1,574
Feb 9, 2026	44.50	46.91	43.61	44.44	43.90	0.41%	15,605
Feb 6, 2026	44.65	46.78	44.26	44.26	43.72	-0.87%	2,967
Feb 5, 2026	44.68	44.68	43.15	44.65	44.11	3.68%	2,272
Feb 4, 2026	43.50	44.77	42.85	43.07	42.54	1.83%	8,275
Feb 3, 2026	41.62	43.45	41.62	42.29	41.78	-0.50%	2,696
Feb 2, 2026	42.34	42.50	40.96	42.50	41.98	0.42%	2,747
Jan 30, 2026	40.64	42.35	40.64	42.32	41.81	0.20%	3,222
Jan 29, 2026	40.48	42.24	40.15	42.24	41.73	-0.30%	3,023
Jan 28, 2026	42.19	42.50	41.20	42.37	41.85	-0.39%	1,892
Jan 27, 2026	40.32	42.54	40.32	42.54	42.02	2.45%	2,879
Jan 26, 2026	41.63	41.63	40.08	41.52	41.01	1.88%	2,050
Jan 23, 2026	39.76	41.50	39.76	40.76	40.26	0.32%	3,736
Jan 22, 2026	40.00	41.50	40.00	40.63	40.13	1.70%	1,728
Jan 21, 2026	41.65	41.65	39.94	39.94	39.46	0.46%	4,261
Jan 20, 2026	39.70	41.42	39.70	39.76	39.28	-4.63%	9,097
Jan 16, 2026	41.23	41.69	40.45	41.69	41.18	0.22%	1,937
Jan 15, 2026	41.45	41.80	40.40	41.60	41.09	5.80%	1,417
Jan 14, 2026	38.65	41.33	38.65	39.32	38.84	-4.84%	1,304
Jan 13, 2026	42.00	42.00	38.60	41.32	40.82	2.69%	2,302
Jan 12, 2026	42.15	42.15	40.24	40.24	39.75	-1.48%	1,709
Jan 9, 2026	40.75	41.01	39.42	40.84	40.35	-0.48%	2,672
Jan 8, 2026	42.17	42.17	39.91	41.04	40.54	2.94%	2,166
Jan 7, 2026	42.30	42.30	39.87	39.87	39.38	-2.31%	2,893
Jan 6, 2026	42.79	42.79	40.81	40.81	40.31	-3.70%	1,669
Jan 5, 2026	41.62	42.38	40.24	42.38	41.86	0.93%	2,491
Jan 2, 2026	43.08	43.08	41.99	41.99	41.47	-0.01%	1,406
Dec 31, 2025	43.08	43.13	41.83	41.99	41.48	-1.31%	1,637
Dec 30, 2025	42.01	43.09	42.01	42.55	42.03	1.46%	1,181
Dec 29, 2025	42.00	43.59	41.92	41.94	41.43	-2.47%	1,555
Dec 26, 2025	43.00	43.00	43.00	43.00	42.48	-1.38%	2,269
Dec 24, 2025	43.60	43.60	43.60	43.60	43.07	3.25%	744
Dec 23, 2025	43.60	43.60	42.23	42.23	41.71	-0.08%	1,458
Dec 22, 2025	41.60	43.68	41.60	42.26	41.75	-0.73%	1,694
Dec 19, 2025	44.03	44.03	42.54	42.57	42.05	1.40%	3,670
Dec 18, 2025	44.11	44.11	41.98	41.98	41.47	-2.30%	4,507
Dec 17, 2025	44.02	44.02	42.32	42.97	42.45	-2.54%	4,212
Dec 16, 2025	44.09	44.09	41.95	44.09	43.55	4.60%	1,285
Dec 15, 2025	44.10	44.60	42.15	42.15	41.64	-4.52%	4,189
Dec 12, 2025	44.28	44.28	44.15	44.15	43.61	-0.39%	778
Dec 10, 2025	44.59	45.69	43.37	44.32	43.78	-0.78%	1,260
Dec 9, 2025	43.50	45.85	42.71	44.67	44.12	1.99%	2,273
Dec 8, 2025	42.58	43.79	42.58	43.79	43.26	-0.96%	985
Dec 5, 2025	44.22	44.22	42.10	44.22	43.68	0.04%	2,490
Dec 4, 2025	42.95	44.20	42.95	44.20	43.66	-1.48%	1,123
Dec 3, 2025	42.50	45.74	42.50	44.87	44.32	0.36%	19,334
Dec 2, 2025	44.70	44.70	44.70	44.70	44.16	2.64%	1,214
Dec 1, 2025	44.65	44.66	42.52	43.56	43.02	-1.91%	2,004
Nov 28, 2025	43.16	44.40	42.52	44.40	43.86	1.63%	2,886
Nov 26, 2025	42.69	43.69	42.64	43.69	42.64	2.35%	5,061
Nov 25, 2025	42.69	42.69	41.90	42.69	41.66	0.79%	1,468
Nov 24, 2025	43.00	43.00	41.20	42.35	41.33	0.02%	3,959
Nov 21, 2025	43.50	44.25	42.14	42.35	41.32	-2.16%	3,483
Nov 20, 2025	42.82	43.28	42.08	43.28	42.23	1.48%	4,614
Nov 19, 2025	42.82	42.82	41.32	42.65	41.62	3.60%	2,518
Nov 18, 2025	41.16	42.60	40.90	41.16	40.17	0.78%	3,302
Nov 17, 2025	42.77	42.77	40.84	40.84	39.86	-0.40%	2,299
Nov 14, 2025	42.19	42.37	41.01	41.01	40.02	-3.31%	3,996
Nov 13, 2025	43.37	43.37	42.42	42.42	41.39	2.51%	1,809
Nov 12, 2025	42.56	43.39	41.38	41.38	40.38	-2.82%	2,367
Nov 11, 2025	42.50	43.10	42.07	42.58	41.55	1.38%	3,178
Nov 10, 2025	40.91	42.00	40.88	42.00	40.98	-0.24%	1,367
Nov 7, 2025	41.99	42.10	40.58	42.10	41.09	5.73%	1,723
Nov 6, 2025	42.02	42.12	39.82	39.82	38.86	-5.21%	1,276
Nov 5, 2025	41.91	42.01	40.14	42.01	40.99	0.26%	3,869
Nov 4, 2025	41.50	41.90	40.00	41.90	40.89	4.62%	1,832
Nov 3, 2025	39.35	41.35	39.35	40.05	39.08	2.04%	4,178
Oct 31, 2025	39.27	41.53	39.25	39.25	38.30	-	994
Oct 30, 2025	41.47	41.47	39.25	39.25	38.30	-0.99%	845
Oct 29, 2025	39.78	41.82	39.64	39.64	38.69	0.21%	1,966
Oct 28, 2025	39.58	41.69	39.56	39.56	38.60	-1.21%	4,046
Oct 27, 2025	40.08	41.90	40.05	40.05	39.08	0.87%	3,985
Oct 24, 2025	39.46	39.70	39.46	39.70	38.74	-0.10%	1,450
Oct 23, 2025	39.74	41.81	39.74	39.74	38.78	-4.59%	1,762
Oct 22, 2025	41.34	41.65	41.34	41.65	40.65	0.32%	786
Oct 21, 2025	41.29	41.52	39.31	41.52	40.52	4.90%	14,178
Oct 20, 2025	41.77	41.77	39.58	39.58	38.62	-2.78%	1,509
Oct 17, 2025	41.67	41.81	39.55	40.71	39.73	-2.63%	7,684
Oct 16, 2025	40.11	41.81	39.73	41.81	40.80	4.78%	2,733
Oct 15, 2025	41.86	41.86	39.90	39.90	38.94	-5.00%	787
Oct 14, 2025	40.62	42.00	40.62	42.00	40.98	3.19%	735
Oct 13, 2025	41.00	41.87	40.70	40.70	39.72	-0.43%	1,664
Oct 10, 2025	42.14	42.15	40.88	40.88	39.89	-2.49%	2,291
Oct 9, 2025	41.92	41.92	40.74	41.92	40.90	-0.55%	1,370