Canada markets closed

Imperial Brands PLC (IMB.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,804.50-1.00 (-0.06%)
At close: 04:39PM BST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241,809.001,822.001,803.501,804.501,804.501,006,994
Apr 23, 20241,828.501,836.001,799.501,805.501,805.501,612,945
Apr 22, 20241,788.501,823.501,787.401,819.001,819.006,424,871
Apr 19, 20241,750.501,774.001,749.761,774.001,774.002,050,312
Apr 18, 20241,747.001,759.501,742.501,748.501,748.505,780,597
Apr 17, 20241,710.001,741.001,708.501,735.001,735.007,327,410
Apr 16, 20241,712.001,726.501,702.001,716.501,716.502,334,846
Apr 15, 20241,717.001,735.001,715.001,730.001,730.001,993,688
Apr 12, 20241,706.501,717.001,698.001,715.001,715.002,542,306
Apr 11, 20241,676.501,710.501,676.501,706.501,706.503,667,886
Apr 10, 20241,703.001,707.511,677.501,680.001,680.003,426,218
Apr 09, 20241,728.001,748.001,700.001,700.001,700.0010,060,194
Apr 08, 20241,720.501,736.001,715.571,732.501,732.502,753,949
Apr 05, 20241,745.501,751.001,712.501,725.001,725.005,039,177
Apr 04, 20241,762.001,767.501,754.501,755.001,755.002,424,056
Apr 03, 20241,760.501,777.001,757.501,764.501,764.503,351,184
Apr 02, 20241,768.501,798.501,760.001,760.001,760.001,477,210
Mar 28, 20241,760.001,776.501,756.501,770.001,770.003,840,319
Mar 27, 20241,742.501,757.001,735.001,756.001,756.002,516,991
Mar 26, 20241,726.501,741.001,726.001,741.001,741.001,778,949
Mar 25, 20241,730.001,737.001,719.501,733.501,733.506,990,693
Mar 22, 20241,729.001,740.501,714.001,734.001,734.002,430,255
Mar 21, 20241,717.501,733.001,713.501,724.001,724.0012,528,437
Mar 20, 20241,714.501,729.501,702.001,708.501,708.507,054,132
Mar 19, 20241,729.501,743.001,713.001,726.501,726.502,126,979
Mar 18, 20241,700.001,723.651,700.001,718.001,718.005,117,492
Mar 15, 20241,734.001,746.221,695.501,695.501,695.5010,283,252
Mar 14, 20241,757.501,765.501,733.501,740.001,740.002,215,216
Mar 13, 20241,750.501,765.001,748.501,755.501,755.501,749,029
Mar 12, 20241,753.001,761.721,746.501,753.001,753.002,403,786
Mar 11, 20241,714.501,752.501,714.001,740.501,740.502,180,905
Mar 08, 20241,697.001,698.051,681.501,692.501,692.50967,942
Mar 07, 20241,681.001,703.031,677.501,692.501,692.502,643,459
Mar 06, 20241,671.501,685.501,667.001,678.501,678.502,092,636
Mar 05, 20241,680.001,683.501,662.001,666.001,666.001,961,606
Mar 04, 20241,690.001,699.001,678.001,681.501,681.504,024,496
Mar 01, 20241,712.001,716.501,685.001,697.501,697.502,328,087
Feb 29, 20241,710.501,721.001,697.501,704.501,704.503,073,621
Feb 28, 20241,731.001,740.001,694.501,703.001,703.002,798,168
Feb 27, 20241,820.501,820.501,719.001,730.501,730.503,807,521
Feb 26, 20241,832.001,835.501,812.001,818.501,818.508,267,931
Feb 23, 20241,818.501,832.501,806.501,829.001,829.004,803,949
Feb 22, 20241,805.501,826.001,805.501,818.001,818.002,654,473
Feb 21, 20241,827.501,832.501,792.501,806.501,806.5013,157,778
Feb 20, 20241,842.001,842.001,816.001,824.001,824.002,033,704
Feb 19, 20241,840.501,850.501,839.501,842.001,842.002,387,508
Feb 16, 20241,837.001,861.501,815.001,845.001,845.003,249,314
Feb 15, 20241,853.001,856.501,805.001,830.501,830.502,017,851
Feb 15, 202451.82 Dividend
Feb 14, 20241,881.001,901.001,879.501,892.001,840.181,468,683
Feb 13, 20241,899.501,902.001,882.001,883.501,831.91967,526
Feb 12, 20241,882.501,904.001,882.501,896.001,844.071,178,956
Feb 09, 20241,860.001,887.501,857.501,882.501,830.942,725,891
Feb 08, 20241,868.501,886.001,850.501,858.501,807.602,327,306
Feb 07, 20241,890.001,893.001,868.001,868.001,816.843,176,317
Feb 06, 20241,885.001,898.501,880.501,892.501,840.671,255,043
Feb 05, 20241,873.001,897.001,873.001,882.001,830.451,414,745
Feb 02, 20241,896.501,898.211,870.851,871.001,819.761,650,288
Feb 01, 20241,893.501,901.501,874.501,880.001,828.511,301,756
Jan 31, 20241,915.001,921.501,898.501,898.501,846.502,438,209
Jan 30, 20241,927.001,934.501,907.501,907.501,855.262,144,858
Jan 29, 20241,938.001,951.501,919.001,920.501,867.901,336,327
Jan 26, 20241,927.001,944.001,923.871,934.001,881.031,272,138
Jan 25, 20241,912.501,917.501,896.001,912.501,860.121,164,663
Jan 24, 20241,889.001,916.501,887.501,916.501,864.014,473,149
Jan 23, 20241,890.501,911.251,884.001,896.001,844.071,432,811
Jan 22, 20241,885.001,895.001,871.501,888.001,836.292,894,304
Jan 19, 20241,889.001,908.501,875.501,881.001,829.482,990,488
Jan 18, 20241,881.001,890.501,872.501,883.501,831.911,271,613
Jan 17, 20241,883.501,891.501,871.501,883.501,831.911,215,452
Jan 16, 20241,892.501,901.501,885.001,896.501,844.563,610,122
Jan 15, 20241,901.501,910.001,891.501,901.001,848.93858,897
Jan 12, 20241,867.001,897.501,865.001,890.001,838.233,863,028
Jan 11, 20241,870.001,882.001,856.001,858.501,807.605,607,669
Jan 10, 20241,864.001,870.001,856.001,869.001,817.811,373,370
Jan 09, 20241,863.501,876.001,862.001,864.501,813.431,426,048
Jan 08, 20241,847.001,865.501,845.001,862.001,811.0010,465,914
Jan 05, 20241,850.501,855.001,839.001,854.501,803.71990,964
Jan 04, 20241,834.001,860.001,831.001,860.001,809.061,591,121
Jan 03, 20241,825.001,836.001,820.501,834.501,784.251,505,459
Jan 02, 20241,822.501,834.501,808.001,817.001,767.231,731,853
Dec 29, 20231,798.001,815.501,794.501,806.501,757.02926,652
Dec 28, 20231,800.001,805.501,793.501,798.001,748.751,278,877
Dec 27, 20231,814.501,829.501,797.001,802.001,752.651,129,444
Dec 22, 20231,813.001,826.001,813.001,819.001,769.18636,737
Dec 21, 20231,817.001,829.001,796.001,810.501,760.912,741,232
Dec 20, 20231,826.501,836.001,794.501,818.001,768.211,369,506
Dec 19, 20231,820.001,830.001,801.501,805.001,755.564,822,093
Dec 18, 20231,800.501,824.001,761.001,819.501,769.671,046,243
Dec 15, 20231,789.001,808.001,779.001,808.001,758.486,642,185
Dec 14, 20231,821.001,841.001,786.001,797.001,747.781,678,914
Dec 13, 20231,799.001,818.001,792.001,801.001,751.672,013,392
Dec 12, 20231,824.001,836.501,781.501,792.501,743.412,629,135
Dec 11, 20231,818.001,822.501,800.501,817.001,767.234,188,310
Dec 08, 20231,833.501,868.001,807.501,820.001,770.153,191,995
Dec 07, 20231,848.501,864.501,834.001,856.501,805.654,006,131
Dec 06, 20231,864.001,875.451,806.501,848.001,797.397,437,959
Dec 05, 20231,870.001,885.001,852.501,863.501,812.461,223,131
Dec 04, 20231,857.001,885.001,845.501,873.001,821.701,503,935
Dec 01, 20231,855.001,870.001,844.501,858.501,807.601,110,864
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...