Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.21	42.43	42.02	42.02	-	-1.15%	2,939
Mar 6, 2026	41.86	42.53	41.74	42.51	42.51	0.64%	88,633
Mar 5, 2026	42.92	42.92	41.90	42.24	42.24	-3.93%	99,064
Mar 4, 2026	43.98	44.34	43.59	43.97	43.97	2.21%	76,838
Mar 3, 2026	43.14	43.14	42.40	43.02	43.02	-2.76%	144,579
Mar 2, 2026	44.07	44.46	43.96	44.24	44.24	-1.32%	62,677
Feb 27, 2026	44.42	44.93	44.41	44.83	44.83	0.65%	84,701
Feb 26, 2026	43.97	44.57	43.96	44.54	44.54	-	77,513
Feb 25, 2026	44.05	44.57	43.99	44.54	44.54	1.39%	76,589
Feb 24, 2026	44.19	44.22	43.89	43.93	43.93	-1.50%	65,618
Feb 23, 2026	43.83	44.71	43.83	44.60	44.60	2.06%	88,215
Feb 20, 2026	43.54	43.76	43.50	43.70	43.70	-0.46%	98,392
Feb 19, 2026	43.55	43.91	43.52	43.90	43.37	0.09%	70,732
Feb 18, 2026	44.02	44.15	43.84	43.86	43.33	-0.16%	67,729
Feb 17, 2026	43.60	43.96	43.36	43.93	43.40	-2.23%	103,816
Feb 13, 2026	44.59	44.98	44.30	44.93	44.39	0.48%	129,785
Feb 12, 2026	44.34	44.89	44.26	44.72	44.18	-0.21%	71,028
Feb 11, 2026	45.18	45.53	44.81	44.81	44.27	0.36%	114,768
Feb 10, 2026	44.78	44.93	44.55	44.65	44.11	-0.95%	73,207
Feb 9, 2026	45.18	45.27	44.87	45.08	44.54	-1.03%	76,979
Feb 6, 2026	44.98	45.60	44.98	45.55	45.00	2.06%	73,834
Feb 5, 2026	44.33	44.67	44.29	44.63	44.09	0.20%	125,845
Feb 4, 2026	44.29	44.62	44.09	44.54	44.00	2.98%	117,256
Feb 3, 2026	42.60	43.40	42.57	43.25	42.73	2.26%	138,362
Feb 2, 2026	42.24	42.32	41.80	42.30	41.78	0.39%	81,021
Jan 30, 2026	41.88	42.17	41.77	42.13	41.62	0.84%	207,776
Jan 29, 2026	41.65	41.96	41.52	41.78	41.28	-0.19%	208,978
Jan 28, 2026	41.50	41.87	41.48	41.86	41.35	0.04%	90,473
Jan 27, 2026	41.62	41.90	41.53	41.85	41.34	1.69%	126,018
Jan 26, 2026	41.37	41.56	41.13	41.15	40.65	-0.19%	88,658
Jan 23, 2026	40.62	41.24	40.58	41.23	40.73	1.40%	98,980
Jan 22, 2026	40.84	40.87	40.55	40.66	40.17	0.59%	134,463
Jan 21, 2026	40.64	40.68	40.14	40.42	39.93	-0.35%	113,133
Jan 20, 2026	40.50	40.95	40.42	40.56	40.07	-0.56%	88,585
Jan 16, 2026	40.93	40.98	40.74	40.79	40.30	-0.29%	75,885
Jan 15, 2026	40.52	41.04	40.52	40.91	40.42	0.22%	76,997
Jan 14, 2026	40.42	40.82	40.39	40.82	40.33	0.77%	295,051
Jan 13, 2026	40.34	40.60	40.23	40.51	40.02	-0.64%	132,447
Jan 12, 2026	40.85	40.87	40.67	40.77	40.28	0.15%	99,361
Jan 9, 2026	40.19	40.71	40.19	40.71	40.22	0.27%	162,577
Jan 8, 2026	40.31	40.62	40.29	40.60	40.11	0.94%	92,525
Jan 7, 2026	40.58	40.58	40.19	40.22	39.73	-1.59%	171,181
Jan 6, 2026	41.50	41.52	40.87	40.87	40.38	-1.23%	188,207
Jan 5, 2026	40.74	41.40	40.37	41.38	40.88	-1.83%	78,852
Jan 2, 2026	42.00	42.22	41.78	42.15	41.64	0.33%	100,441
Dec 31, 2025	42.00	42.05	41.85	42.01	41.50	-0.66%	34,260
Dec 30, 2025	42.03	42.60	41.95	42.29	41.78	0.62%	54,590
Dec 29, 2025	41.83	42.12	41.83	42.03	41.52	-0.57%	64,425
Dec 26, 2025	42.21	42.41	42.21	42.27	41.76	0.19%	62,673
Dec 24, 2025	42.66	42.66	42.13	42.19	41.68	-0.19%	30,598
Dec 23, 2025	42.32	42.48	42.11	42.27	41.76	0.07%	383,764
Dec 22, 2025	42.11	42.40	42.11	42.24	41.73	-0.26%	138,145
Dec 19, 2025	42.45	42.59	42.28	42.35	41.84	-0.61%	107,323
Dec 18, 2025	42.62	42.81	42.55	42.61	42.10	0.19%	51,776
Dec 17, 2025	42.51	42.69	42.48	42.53	42.02	-0.63%	104,659
Dec 16, 2025	42.84	42.90	42.52	42.80	42.28	-0.56%	50,625
Dec 15, 2025	42.84	43.15	42.84	43.04	42.52	1.22%	59,370
Dec 12, 2025	43.07	43.07	42.33	42.52	42.01	-2.66%	77,500
Dec 11, 2025	43.98	44.08	43.63	43.68	43.15	-0.21%	64,075
Dec 10, 2025	43.97	44.00	43.62	43.77	43.24	-0.45%	109,251
Dec 9, 2025	44.00	44.23	43.87	43.97	43.44	1.45%	55,456
Dec 8, 2025	43.16	43.45	43.06	43.34	42.82	0.23%	50,191
Dec 5, 2025	43.49	43.53	43.12	43.24	42.72	-1.57%	84,739
Dec 4, 2025	44.00	44.21	43.93	43.93	43.40	0.85%	49,667
Dec 3, 2025	43.81	43.99	43.49	43.56	43.03	1.28%	87,907
Dec 2, 2025	42.94	43.03	42.82	43.01	42.49	0.56%	54,802
Dec 1, 2025	43.15	43.15	42.69	42.77	42.25	0.90%	136,571
Nov 28, 2025	42.55	42.62	42.35	42.39	41.88	-2.11%	75,259
Nov 26, 2025	42.95	43.39	42.95	43.31	42.26	2.26%	81,203
Nov 25, 2025	42.39	42.54	42.25	42.35	41.33	2.20%	196,281
Nov 24, 2025	41.88	41.98	41.29	41.44	40.44	-1.66%	246,938
Nov 21, 2025	41.83	42.32	41.81	42.14	41.12	-1.01%	71,000
Nov 20, 2025	42.79	42.88	42.45	42.57	41.54	0.47%	122,652
Nov 19, 2025	42.67	42.80	42.32	42.37	41.35	-0.80%	61,421
Nov 18, 2025	42.09	42.85	42.03	42.71	41.68	2.89%	102,939
Nov 17, 2025	41.65	41.65	41.37	41.51	40.51	-0.24%	78,006
Nov 14, 2025	41.47	41.61	41.22	41.61	40.61	-1.05%	56,536
Nov 13, 2025	42.18	42.32	42.05	42.05	41.04	-0.90%	106,161
Nov 12, 2025	42.22	42.50	42.19	42.43	41.41	-0.02%	75,961
Nov 11, 2025	42.41	42.48	42.29	42.44	41.42	0.86%	58,285
Nov 10, 2025	41.81	42.10	41.72	42.08	41.07	0.41%	84,086
Nov 7, 2025	41.27	41.92	41.12	41.91	40.90	0.87%	133,079
Nov 6, 2025	41.15	41.66	41.14	41.55	40.55	1.84%	74,474
Nov 5, 2025	40.82	41.00	40.73	40.80	39.82	1.87%	204,349
Nov 4, 2025	39.92	40.16	39.75	40.05	39.08	0.05%	118,071
Nov 3, 2025	39.79	40.14	39.72	40.03	39.07	0.76%	90,850
Oct 31, 2025	39.75	39.87	39.60	39.73	38.77	-0.60%	106,357
Oct 30, 2025	39.74	39.97	39.57	39.97	39.01	-0.40%	131,210
Oct 29, 2025	40.25	40.30	40.03	40.13	39.16	0.02%	81,449
Oct 28, 2025	40.05	40.25	39.80	40.12	39.15	0.38%	256,109
Oct 27, 2025	40.19	40.19	39.92	39.97	39.01	0.05%	130,687
Oct 24, 2025	40.02	40.09	39.88	39.95	38.99	-0.72%	76,429
Oct 23, 2025	40.30	40.34	40.14	40.24	39.27	0.73%	80,828
Oct 22, 2025	39.54	40.00	39.51	39.95	38.99	1.37%	53,989
Oct 21, 2025	39.94	39.94	39.36	39.41	38.46	-1.65%	139,273
Oct 20, 2025	40.16	40.18	39.89	40.07	39.10	-0.50%	48,037
Oct 17, 2025	40.05	40.36	39.77	40.27	39.30	1.19%	176,510
Oct 16, 2025	40.25	40.31	39.79	39.80	38.84	-1.46%	495,270
Oct 15, 2025	40.61	40.70	40.34	40.39	39.42	-2.22%	121,053
Oct 14, 2025	40.70	41.33	40.67	41.31	40.31	-0.71%	81,845