Imperial Brands PLC (ITB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 11:52AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 21.65 | 21.76 | 21.65 | 21.73 | 21.73 | 640 |
| May 02, 2024 | 21.36 | 21.80 | 21.36 | 21.80 | 21.80 | 1,530 |
| Apr 30, 2024 | 21.76 | 21.76 | 21.30 | 21.30 | 21.30 | 890 |
| Apr 29, 2024 | 21.41 | 21.58 | 21.26 | 21.52 | 21.52 | 2,700 |
| Apr 26, 2024 | 21.40 | 21.56 | 21.37 | 21.37 | 21.37 | 16,365 |
| Apr 25, 2024 | 21.11 | 21.44 | 21.11 | 21.44 | 21.44 | 710 |
| Apr 24, 2024 | 21.09 | 21.38 | 21.09 | 21.20 | 21.20 | 525 |
| Apr 23, 2024 | 21.54 | 21.54 | 21.30 | 21.30 | 21.30 | 1,205 |
| Apr 22, 2024 | 20.60 | 21.56 | 20.60 | 21.56 | 21.56 | 1,175 |
| Apr 19, 2024 | 20.60 | 20.79 | 20.60 | 20.79 | 20.79 | 5,569 |
| Apr 18, 2024 | 20.51 | 20.69 | 20.51 | 20.68 | 20.68 | 2,000 |
| Apr 17, 2024 | 20.06 | 20.54 | 20.06 | 20.40 | 20.40 | 2,215 |
| Apr 16, 2024 | 20.07 | 20.33 | 20.07 | 20.28 | 20.28 | 311 |
| Apr 15, 2024 | 20.13 | 20.51 | 20.13 | 20.25 | 20.25 | 25 |
| Apr 12, 2024 | 20.06 | 20.27 | 20.00 | 20.00 | 20.00 | 1,241 |
| Apr 11, 2024 | 19.86 | 20.26 | 19.86 | 20.15 | 20.15 | 1,650 |
| Apr 10, 2024 | 20.11 | 20.11 | 19.98 | 19.98 | 19.98 | 923 |
| Apr 09, 2024 | 20.38 | 20.42 | 20.12 | 20.12 | 20.12 | 857 |
| Apr 08, 2024 | 20.08 | 20.36 | 20.08 | 20.36 | 20.36 | 1,585 |
| Apr 05, 2024 | 20.46 | 20.46 | 20.25 | 20.40 | 20.40 | 1,394 |
| Apr 04, 2024 | 20.55 | 20.71 | 20.55 | 20.64 | 20.64 | 1,118 |
| Apr 03, 2024 | 20.86 | 20.87 | 20.66 | 20.68 | 20.68 | 395 |
| Apr 02, 2024 | 20.80 | 21.18 | 20.80 | 21.00 | 21.00 | 4,493 |
| Mar 28, 2024 | 20.80 | 21.00 | 20.65 | 20.95 | 20.95 | 1,280 |
| Mar 27, 2024 | 20.35 | 20.75 | 20.35 | 20.75 | 20.75 | 1,970 |
| Mar 26, 2024 | 20.35 | 20.55 | 20.35 | 20.55 | 20.55 | 1,279 |
| Mar 25, 2024 | 20.45 | 20.50 | 20.40 | 20.40 | 20.40 | 1,203 |
| Mar 22, 2024 | 20.40 | 20.75 | 20.25 | 20.50 | 20.50 | 3,440 |
| Mar 21, 2024 | 20.25 | 20.55 | 20.25 | 20.55 | 20.55 | 400 |
| Mar 20, 2024 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | 855 |
| Mar 19, 2024 | 20.25 | 20.85 | 20.25 | 20.85 | 20.85 | 940 |
| Mar 18, 2024 | 19.96 | 20.30 | 19.92 | 20.20 | 20.20 | 1,550 |
| Mar 15, 2024 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | 30 |
| Mar 14, 2024 | 20.65 | 20.85 | 20.55 | 20.55 | 20.55 | 2,650 |
| Mar 13, 2024 | 20.70 | 20.80 | 20.70 | 20.75 | 20.75 | 841 |
| Mar 12, 2024 | 20.85 | 20.85 | 20.55 | 20.75 | 20.75 | 1,880 |
| Mar 11, 2024 | 20.05 | 20.70 | 20.05 | 20.65 | 20.65 | 697 |
| Mar 08, 2024 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | 229 |
| Mar 07, 2024 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | 100 |
| Mar 06, 2024 | 19.88 | 19.88 | 19.82 | 19.86 | 19.86 | 410 |
| Mar 05, 2024 | 19.94 | 19.94 | 19.74 | 19.88 | 19.88 | 2,475 |
| Mar 04, 2024 | 20.15 | 20.15 | 19.98 | 19.98 | 19.98 | 860 |
| Mar 01, 2024 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | 1,386 |
| Feb 29, 2024 | 20.15 | 20.35 | 20.10 | 20.15 | 20.15 | 721 |
| Feb 28, 2024 | 20.40 | 20.50 | 20.15 | 20.15 | 20.15 | 260 |
| Feb 27, 2024 | 21.40 | 21.40 | 20.35 | 20.40 | 20.40 | 128 |
| Feb 26, 2024 | 21.45 | 21.50 | 21.45 | 21.50 | 21.50 | 144 |
| Feb 23, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 250 |
| Feb 22, 2024 | 21.45 | 21.50 | 21.40 | 21.45 | 21.45 | 1,237 |
| Feb 21, 2024 | 21.60 | 21.60 | 21.25 | 21.25 | 21.25 | 35 |
| Feb 20, 2024 | 21.60 | 21.65 | 21.55 | 21.55 | 21.55 | 121 |
| Feb 19, 2024 | 21.95 | 21.95 | 21.80 | 21.80 | 21.80 | 120 |
| Feb 16, 2024 | 21.75 | 21.90 | 21.75 | 21.90 | 21.90 | - |
| Feb 15, 2024 | 21.80 | 21.90 | 21.55 | 21.75 | 21.75 | 280 |
| Feb 15, 2024 | 0.5182 Dividend | |||||
| Feb 14, 2024 | 22.45 | 22.60 | 22.25 | 22.25 | 21.73 | 1,420 |
| Feb 13, 2024 | 22.50 | 22.60 | 22.50 | 22.60 | 22.07 | 35 |
| Feb 12, 2024 | 22.55 | 22.65 | 22.45 | 22.55 | 22.02 | 8,450 |
| Feb 09, 2024 | 22.20 | 22.40 | 22.15 | 22.40 | 21.88 | 66 |
| Feb 08, 2024 | 22.10 | 22.25 | 22.10 | 22.20 | 21.68 | 230 |
| Feb 07, 2024 | 22.35 | 22.40 | 22.30 | 22.40 | 21.88 | 969 |
| Feb 06, 2024 | 22.45 | 22.45 | 22.40 | 22.40 | 21.88 | 645 |
| Feb 05, 2024 | 22.15 | 22.45 | 22.15 | 22.25 | 21.73 | 800 |
| Feb 02, 2024 | 22.40 | 22.40 | 22.10 | 22.10 | 21.59 | 1,500 |
| Feb 01, 2024 | 22.20 | 22.60 | 22.20 | 22.60 | 22.07 | 620 |
| Jan 31, 2024 | 22.60 | 22.70 | 22.40 | 22.40 | 21.88 | 949 |
| Jan 30, 2024 | 22.65 | 22.90 | 22.65 | 22.70 | 22.17 | 110 |
| Jan 29, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.27 | 70 |
| Jan 26, 2024 | 22.55 | 22.90 | 22.55 | 22.90 | 22.37 | 1,870 |
| Jan 25, 2024 | 22.40 | 22.50 | 22.40 | 22.50 | 21.98 | 144 |
| Jan 24, 2024 | 22.40 | 22.65 | 22.40 | 22.65 | 22.12 | 800 |
| Jan 23, 2024 | 22.40 | 22.55 | 22.35 | 22.40 | 21.88 | 638 |
| Jan 22, 2024 | 22.10 | 22.50 | 22.00 | 22.50 | 21.98 | 1,505 |
| Jan 19, 2024 | 22.00 | 22.30 | 22.00 | 22.30 | 21.78 | 78 |
| Jan 18, 2024 | 21.95 | 22.20 | 21.70 | 21.70 | 21.19 | 308 |
| Jan 17, 2024 | 21.95 | 22.25 | 21.95 | 22.10 | 21.59 | 2,090 |
| Jan 16, 2024 | 22.10 | 22.30 | 21.95 | 22.30 | 21.78 | 405 |
| Jan 15, 2024 | 22.05 | 22.30 | 22.05 | 22.15 | 21.63 | 660 |
| Jan 12, 2024 | 21.95 | 22.25 | 21.80 | 22.25 | 21.73 | 1,526 |
| Jan 11, 2024 | 21.90 | 22.00 | 21.90 | 21.90 | 21.39 | 1,603 |
| Jan 10, 2024 | 21.80 | 21.85 | 21.75 | 21.85 | 21.34 | 435 |
| Jan 09, 2024 | 21.80 | 22.05 | 21.70 | 22.05 | 21.54 | 805 |
| Jan 08, 2024 | 21.50 | 21.90 | 21.50 | 21.90 | 21.39 | 30 |
| Jan 05, 2024 | 21.60 | 21.65 | 21.60 | 21.65 | 21.15 | 330 |
| Jan 04, 2024 | 21.30 | 21.70 | 21.30 | 21.50 | 21.00 | 1,192 |
| Jan 03, 2024 | 21.20 | 21.45 | 21.20 | 21.25 | 20.76 | 3,010 |
| Jan 02, 2024 | 21.25 | 21.35 | 21.10 | 21.35 | 20.85 | 1,750 |
| Dec 29, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.36 | - |
| Dec 28, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.46 | - |
| Dec 27, 2023 | 21.20 | 21.20 | 20.90 | 20.95 | 20.46 | 314 |
| Dec 22, 2023 | 20.95 | 21.10 | 20.95 | 21.05 | 20.56 | 800 |
| Dec 21, 2023 | 20.95 | 21.05 | 20.95 | 21.05 | 20.56 | - |
| Dec 20, 2023 | 21.15 | 21.20 | 21.15 | 21.20 | 20.71 | - |
| Dec 19, 2023 | 21.25 | 21.30 | 21.20 | 21.20 | 20.71 | 905 |
| Dec 18, 2023 | 21.15 | 21.20 | 21.15 | 21.20 | 20.71 | 700 |
| Dec 15, 2023 | 21.00 | 21.20 | 21.00 | 21.10 | 20.61 | 3,550 |
| Dec 14, 2023 | 21.25 | 21.35 | 20.95 | 21.00 | 20.51 | 824 |
| Dec 13, 2023 | 20.95 | 21.20 | 20.95 | 21.15 | 20.66 | 300 |
| Dec 12, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.66 | - |
| Dec 11, 2023 | 21.45 | 21.50 | 21.25 | 21.25 | 20.76 | 725 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.