Imperial Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	42.95	44.20	42.95	44.20	44.20	-1.48%	1,123
Dec 3, 2025	42.50	45.74	42.50	44.87	44.87	0.36%	19,334
Dec 2, 2025	44.70	44.70	44.70	44.70	44.70	2.64%	1,214
Dec 1, 2025	44.65	44.66	42.52	43.56	43.56	-1.91%	2,004
Nov 28, 2025	43.16	44.40	42.52	44.40	44.40	1.63%	2,886
Nov 26, 2025	42.69	43.69	42.64	43.69	43.16	2.35%	5,061
Nov 25, 2025	42.69	42.69	41.90	42.69	42.17	0.79%	1,468
Nov 24, 2025	43.00	43.00	41.20	42.35	41.84	0.02%	3,959
Nov 21, 2025	43.50	44.25	42.14	42.35	41.83	-2.16%	3,483
Nov 20, 2025	42.82	43.28	42.08	43.28	42.75	1.48%	4,614
Nov 19, 2025	42.82	42.82	41.32	42.65	42.13	3.60%	2,518
Nov 18, 2025	41.16	42.60	40.90	41.16	40.66	0.78%	3,302
Nov 17, 2025	42.77	42.77	40.84	40.84	40.35	-0.40%	2,299
Nov 14, 2025	42.19	42.37	41.01	41.01	40.51	-3.31%	3,996
Nov 13, 2025	43.37	43.37	42.42	42.42	41.90	2.51%	1,809
Nov 12, 2025	42.56	43.39	41.38	41.38	40.88	-2.82%	2,367
Nov 11, 2025	42.50	43.10	42.07	42.58	42.06	1.38%	3,178
Nov 10, 2025	40.91	42.00	40.88	42.00	41.49	-0.24%	1,367
Nov 7, 2025	41.99	42.10	40.58	42.10	41.59	5.73%	1,723
Nov 6, 2025	42.02	42.12	39.82	39.82	39.34	-5.21%	1,276
Nov 5, 2025	41.91	42.01	40.14	42.01	41.50	0.26%	3,869
Nov 4, 2025	41.50	41.90	40.00	41.90	41.39	4.62%	1,832
Nov 3, 2025	39.35	41.35	39.35	40.05	39.56	2.04%	4,178
Oct 31, 2025	39.27	41.53	39.25	39.25	38.77	-	994
Oct 30, 2025	41.47	41.47	39.25	39.25	38.77	-0.99%	845
Oct 29, 2025	39.78	41.82	39.64	39.64	39.16	0.21%	1,966
Oct 28, 2025	39.58	41.69	39.56	39.56	39.08	-1.21%	4,046
Oct 27, 2025	40.08	41.90	40.05	40.05	39.56	0.87%	3,985
Oct 24, 2025	39.46	39.70	39.46	39.70	39.22	-0.10%	1,450
Oct 23, 2025	39.74	41.81	39.74	39.74	39.26	-4.59%	1,762
Oct 22, 2025	41.34	41.65	41.34	41.65	41.15	0.32%	786
Oct 21, 2025	41.29	41.52	39.31	41.52	41.02	4.90%	14,178
Oct 20, 2025	41.77	41.77	39.58	39.58	39.10	-2.78%	1,509
Oct 17, 2025	41.67	41.81	39.55	40.71	40.22	-2.63%	7,684
Oct 16, 2025	40.11	41.81	39.73	41.81	41.30	4.78%	2,733
Oct 15, 2025	41.86	41.86	39.90	39.90	39.42	-5.00%	787
Oct 14, 2025	40.62	42.00	40.62	42.00	41.49	3.19%	735
Oct 13, 2025	41.00	41.87	40.70	40.70	40.21	-0.43%	1,664
Oct 10, 2025	42.14	42.15	40.88	40.88	40.38	-2.49%	2,291
Oct 9, 2025	41.92	41.92	40.74	41.92	41.41	-0.55%	1,370
Oct 8, 2025	42.26	42.31	42.15	42.15	41.64	0.36%	1,816
Oct 7, 2025	41.04	42.00	41.04	42.00	41.49	2.16%	2,255
Oct 6, 2025	39.92	42.06	39.92	41.11	40.61	1.20%	2,208
Oct 3, 2025	42.65	42.65	40.62	40.62	40.13	-5.49%	2,069
Oct 2, 2025	41.75	42.98	41.75	42.98	42.46	2.95%	846
Oct 1, 2025	43.75	43.75	41.70	41.75	41.24	-3.85%	4,391
Sep 30, 2025	43.42	43.42	43.42	43.42	42.89	3.39%	21,103
Sep 29, 2025	43.43	43.50	41.82	42.00	41.49	-2.57%	4,136
Sep 26, 2025	42.34	43.78	41.91	43.11	42.59	4.26%	1,075
Sep 25, 2025	43.63	43.63	41.35	41.35	40.85	-0.47%	953