Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	41.25	41.76	40.40	41.60	41.60	0.48%	2,388
Aug 12, 2025	41.00	41.52	40.22	41.40	41.40	1.21%	2,235
Aug 11, 2025	40.82	40.92	39.66	40.91	40.91	4.14%	1,510
Aug 8, 2025	40.42	40.76	39.28	39.28	39.28	-2.82%	5,290
Aug 7, 2025	40.42	40.42	40.42	40.42	40.42	-	1,161
Aug 6, 2025	40.00	40.42	40.00	40.42	40.42	1.16%	2,704
Aug 5, 2025	39.25	39.96	39.25	39.96	39.96	-0.66%	1,359
Aug 4, 2025	39.87	40.22	38.56	40.22	40.22	1.51%	2,322
Aug 1, 2025	38.48	39.62	38.48	39.62	39.62	-0.08%	4,447
Jul 31, 2025	39.70	39.70	39.00	39.65	39.65	2.99%	2,306
Jul 30, 2025	39.70	39.70	38.50	38.50	38.50	-2.78%	1,081
Jul 29, 2025	39.60	39.60	38.20	39.60	39.60	3.60%	1,676
Jul 28, 2025	38.41	39.51	38.22	38.22	38.22	-0.68%	2,963
Jul 25, 2025	40.40	40.40	38.48	38.48	38.48	-4.82%	1,061
Jul 24, 2025	40.43	40.43	38.37	40.43	40.43	4.91%	2,636
Jul 23, 2025	40.08	40.08	38.07	38.54	38.54	-3.28%	2,015
Jul 22, 2025	39.91	39.91	39.85	39.85	39.85	1.28%	1,068
Jul 21, 2025	39.66	40.07	39.35	39.35	39.35	-1.61%	2,514
Jul 18, 2025	39.87	39.99	39.87	39.99	39.99	3.57%	796
Jul 17, 2025	39.90	40.15	38.61	38.61	38.61	-3.23%	2,537
Jul 16, 2025	39.83	39.90	38.99	39.90	39.90	0.66%	2,246
Jul 15, 2025	38.92	39.85	38.92	39.64	39.64	-1.02%	815
Jul 14, 2025	39.94	40.11	39.94	40.05	40.05	0.42%	1,028
Jul 11, 2025	39.88	40.13	38.55	39.88	39.88	-0.27%	1,882
Jul 10, 2025	38.56	40.00	38.26	39.99	39.99	1.50%	18,517
Jul 9, 2025	39.98	39.98	38.95	39.40	39.40	1.03%	1,431
Jul 8, 2025	39.86	39.86	39.00	39.00	39.00	-0.66%	2,129
Jul 7, 2025	39.49	39.49	38.30	39.26	39.26	-1.52%	1,686
Jul 3, 2025	39.86	39.86	38.47	39.86	39.86	0.06%	2,378
Jul 2, 2025	39.30	39.86	38.36	39.84	39.84	1.37%	2,213
Jul 1, 2025	39.87	39.87	39.19	39.30	39.30	0.39%	1,399
Jun 30, 2025	39.11	40.05	39.11	39.15	39.15	-0.05%	1,863
Jun 27, 2025	39.90	40.33	38.01	39.17	39.17	-1.50%	2,074
Jun 26, 2025	39.77	39.77	38.44	39.76	39.76	3.87%	925
Jun 25, 2025	40.32	40.50	38.28	38.28	38.28	-5.41%	1,939
Jun 24, 2025	40.49	40.49	40.47	40.47	40.47	1.43%	541
Jun 23, 2025	39.81	39.90	38.70	39.90	39.90	2.00%	2,395
Jun 20, 2025	40.81	40.81	39.12	39.12	39.12	-2.20%	3,898
Jun 18, 2025	40.66	40.66	39.15	40.00	40.00	2.04%	3,076
Jun 17, 2025	39.75	40.55	39.20	39.20	39.20	-3.31%	1,325
Jun 16, 2025	40.55	40.56	39.16	40.54	40.54	3.92%	4,434
Jun 13, 2025	39.80	40.45	39.01	39.01	39.01	-1.95%	2,778
Jun 12, 2025	39.20	39.78	38.96	39.78	39.78	2.72%	2,395
Jun 11, 2025	37.97	39.49	37.97	38.73	38.73	-2.10%	3,022
Jun 10, 2025	38.30	39.56	38.24	39.56	39.56	3.82%	2,624
Jun 9, 2025	39.75	39.75	38.10	38.10	38.10	-3.56%	1,469
Jun 6, 2025	39.71	39.71	38.79	39.51	39.51	2.48%	1,318
Jun 5, 2025	39.61	39.78	38.55	38.55	38.55	1.77%	1,469
Jun 4, 2025	38.71	39.48	37.88	37.88	37.88	0.17%	12,266
Jun 3, 2025	40.20	40.20	37.82	37.82	37.82	-2.67%	1,055