Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Imperial Brands

Date Open High Low Close* Volume
02/04/2025 2,860.00p 2,883.00p 2,822.00p 2,822.00p 1009854
01/04/2025 2,870.00p 2,895.00p 2,826.00p 2,873.00p 997686
31/03/2025 2,831.00p 2,887.00p 2,824.00p 2,865.00p 3665392
28/03/2025 2,782.00p 2,826.00p 2,766.00p 2,826.00p 1558588
27/03/2025 2,743.00p 2,783.00p 2,735.00p 2,776.00p 1930506
26/03/2025 2,748.00p 2,763.00p 2,638.00p 2,750.00p 2499641
25/03/2025 2,737.00p 2,758.00p 2,734.00p 2,739.00p 1652095
24/03/2025 2,721.00p 2,741.00p 2,703.37p 2,729.00p 1667420
21/03/2025 2,736.00p 2,737.00p 2,708.49p 2,734.00p 5576070
20/03/2025 2,741.00p 2,751.00p 2,708.00p 2,721.00p 1204512
19/03/2025 2,738.00p 2,755.00p 2,731.00p 2,734.00p 1063811
18/03/2025 2,791.00p 2,811.00p 2,745.00p 2,745.00p 1387315
17/03/2025 2,788.00p 2,789.00p 2,760.00p 2,782.00p 1468431
14/03/2025 2,791.00p 2,797.00p 2,758.00p 2,785.00p 681365
13/03/2025 2,739.00p 2,790.00p 2,733.00p 2,788.00p 1166455
12/03/2025 2,775.00p 2,782.00p 2,737.00p 2,737.00p 3188936
11/03/2025 2,763.00p 2,793.00p 2,760.00p 2,773.00p 1254915
10/03/2025 2,776.00p 2,780.00p 2,757.00p 2,763.00p 2841896
07/03/2025 2,750.00p 2,780.00p 2,731.00p 2,780.00p 934721
06/03/2025 2,756.00p 2,763.00p 2,697.00p 2,751.00p 1460911
05/03/2025 2,787.00p 2,794.00p 2,757.00p 2,768.00p 2588448
04/03/2025 2,830.00p 2,859.00p 2,817.00p 2,824.00p 6217652
03/03/2025 2,793.00p 2,822.00p 2,779.00p 2,821.00p 7420814
28/02/2025 2,781.00p 2,809.00p 2,780.00p 2,795.00p 1799922
27/02/2025 2,769.00p 2,795.00p 2,769.00p 2,786.00p 1324499
26/02/2025 2,760.00p 2,790.00p 2,753.00p 2,787.00p 1815409
25/02/2025 2,737.00p 2,774.00p 2,722.00p 2,764.00p 1362444
24/02/2025 2,699.00p 2,743.00p 2,685.00p 2,743.00p 1575388
21/02/2025 2,736.00p 2,741.00p 2,647.00p 2,684.00p 5106741
20/02/2025 2,728.00p 2,741.00p 2,682.00p 2,741.00p 2025314
19/02/2025 2,769.00p 2,783.00p 2,749.00p 2,778.00p 1091873
18/02/2025 2,778.00p 2,783.60p 2,744.00p 2,774.00p 1962854
17/02/2025 2,790.00p 2,800.00p 2,770.00p 2,780.00p 1580483
14/02/2025 2,819.00p 2,823.00p 2,783.40p 2,792.00p 1248581
13/02/2025 2,822.00p 2,839.00p 2,781.00p 2,814.00p 3758739
12/02/2025 2,885.00p 2,897.00p 2,851.00p 2,884.00p 1609931
11/02/2025 2,869.00p 2,888.00p 2,856.00p 2,877.00p 1985367
10/02/2025 2,827.00p 2,858.00p 2,821.00p 2,857.00p 1862531
07/02/2025 2,818.00p 2,835.00p 2,813.00p 2,828.00p 6579048
06/02/2025 2,776.00p 2,833.00p 2,775.00p 2,825.00p 1379220
05/02/2025 2,733.00p 2,778.45p 2,729.00p 2,770.00p 1305049
04/02/2025 2,738.00p 2,753.10p 2,724.00p 2,742.00p 1504063
03/02/2025 2,714.00p 2,743.00p 2,712.00p 2,741.00p 851486
31/01/2025 2,700.00p 2,721.00p 2,687.00p 2,721.00p 1818529
30/01/2025 2,662.00p 2,700.00p 2,659.00p 2,696.00p 974548
29/01/2025 2,667.00p 2,675.00p 2,653.91p 2,662.00p 1355212
28/01/2025 2,666.00p 2,674.00p 2,650.80p 2,670.00p 2590871
27/01/2025 2,650.00p 2,693.00p 2,647.00p 2,665.00p 1148348
24/01/2025 2,619.00p 2,654.04p 2,585.00p 2,629.00p 2041814
23/01/2025 2,608.00p 2,641.00p 2,601.77p 2,627.00p 1104805
22/01/2025 2,615.00p 2,623.10p 2,592.00p 2,602.00p 2710607
21/01/2025 2,602.00p 2,615.00p 2,590.65p 2,605.00p 1947667
20/01/2025 2,603.00p 2,621.00p 2,594.00p 2,600.00p 1776821
17/01/2025 2,608.00p 2,613.76p 2,589.00p 2,602.00p 3297415
16/01/2025 2,583.00p 2,597.00p 2,571.00p 2,597.00p 1172591
15/01/2025 2,606.00p 2,609.00p 2,521.00p 2,580.00p 1581990
14/01/2025 2,557.00p 2,595.00p 2,536.00p 2,595.00p 1936702
13/01/2025 2,601.00p 2,604.40p 2,566.00p 2,579.00p 4722709
10/01/2025 2,632.00p 2,649.00p 2,585.00p 2,609.00p 1604409
09/01/2025 2,626.00p 2,646.00p 2,616.00p 2,633.00p 2756826
08/01/2025 2,603.00p 2,630.00p 2,602.00p 2,624.00p 907810
07/01/2025 2,609.00p 2,623.00p 2,574.80p 2,607.00p 2691259
06/01/2025 2,620.00p 2,621.00p 2,573.00p 2,618.00p 13535801
03/01/2025 2,587.00p 2,612.00p 2,580.25p 2,604.00p 13071360
02/01/2025 2,565.00p 2,586.00p 2,550.00p 2,586.00p 2614519
31/12/2024 2,543.00p 2,561.00p 2,542.00p 2,553.00p 529290
30/12/2024 2,557.00p 2,564.00p 2,548.00p 2,551.00p 1007340
27/12/2024 2,563.00p 2,572.10p 2,553.00p 2,564.00p 714800
24/12/2024 2,567.00p 2,579.00p 2,554.90p 2,560.00p 395010
23/12/2024 2,569.00p 2,588.10p 2,559.00p 2,565.00p 1052379
20/12/2024 2,566.00p 2,579.00p 2,542.00p 2,573.00p 4205997
19/12/2024 2,542.00p 2,583.00p 2,536.00p 2,572.00p 2413916
18/12/2024 2,545.00p 2,565.00p 2,542.00p 2,558.00p 1571013
17/12/2024 2,589.00p 2,596.00p 2,547.00p 2,547.00p 4214979
16/12/2024 2,616.00p 2,625.00p 2,594.00p 2,597.00p 1532806
13/12/2024 2,595.00p 2,621.00p 2,588.43p 2,616.00p 984808
12/12/2024 2,570.00p 2,597.00p 2,541.00p 2,594.00p 937107
11/12/2024 2,584.00p 2,612.00p 2,579.00p 2,593.00p 3785690
10/12/2024 2,570.00p 2,589.00p 2,561.00p 2,584.00p 1841012
09/12/2024 2,573.00p 2,591.00p 2,560.56p 2,569.00p 1161893
06/12/2024 2,597.00p 2,597.00p 2,570.00p 2,573.00p 1723828
05/12/2024 2,564.00p 2,591.00p 2,548.00p 2,591.00p 5825927
04/12/2024 2,548.00p 2,559.00p 2,537.00p 2,555.00p 1535296
03/12/2024 2,562.00p 2,576.00p 2,545.00p 2,552.00p 7914420
02/12/2024 2,589.00p 2,595.00p 2,565.00p 2,577.00p 3342262
29/11/2024 2,567.00p 2,583.00p 2,556.00p 2,569.00p 1291998
28/11/2024 2,569.00p 2,600.00p 2,556.00p 2,573.00p 1618312
27/11/2024 2,607.00p 2,636.00p 2,592.00p 2,635.00p 1634329
26/11/2024 2,563.00p 2,605.00p 2,560.00p 2,605.00p 1700694
25/11/2024 2,532.00p 2,564.08p 2,515.00p 2,564.00p 5115170
22/11/2024 2,517.00p 2,532.00p 2,504.00p 2,532.00p 2931773
21/11/2024 2,521.00p 2,521.00p 2,493.00p 2,509.00p 2640918
20/11/2024 2,478.00p 2,518.00p 2,478.00p 2,514.00p 1895390
19/11/2024 2,419.00p 2,485.00p 2,411.00p 2,475.00p 1784328
18/11/2024 2,378.00p 2,411.00p 2,371.00p 2,401.00p 1502252
15/11/2024 2,361.00p 2,383.00p 2,359.00p 2,371.00p 1956159
14/11/2024 2,340.00p 2,360.00p 2,333.00p 2,352.00p 2188181
13/11/2024 2,345.00p 2,352.00p 2,326.00p 2,347.00p 2588591
12/11/2024 2,340.00p 2,357.00p 2,335.00p 2,349.00p 1270131
11/11/2024 2,369.00p 2,371.00p 2,334.00p 2,351.00p 1267961
08/11/2024 2,378.00p 2,388.00p 2,344.00p 2,367.00p 1650823
07/11/2024 2,408.00p 2,417.00p 2,379.00p 2,380.00p 5778707
06/11/2024 2,395.00p 2,450.00p 2,390.00p 2,401.00p 1297995
05/11/2024 2,355.00p 2,390.00p 2,355.00p 2,384.00p 682503
04/11/2024 2,351.00p 2,369.00p 2,351.00p 2,359.00p 1329988
01/11/2024 2,333.00p 2,381.00p 2,318.20p 2,361.00p 1255751
31/10/2024 2,292.00p 2,350.00p 2,289.65p 2,337.00p 2169412
30/10/2024 2,233.00p 2,312.00p 2,228.00p 2,304.00p 2977192
29/10/2024 2,322.00p 2,329.00p 2,243.00p 2,243.00p 1908471
28/10/2024 2,297.00p 2,319.65p 2,293.00p 2,316.00p 1115004
25/10/2024 2,299.00p 2,303.34p 2,289.00p 2,289.00p 1665282
24/10/2024 2,302.00p 2,318.19p 2,294.00p 2,298.00p 554532
23/10/2024 2,300.00p 2,318.00p 2,291.00p 2,298.00p 1425121
22/10/2024 2,297.00p 2,305.00p 2,271.00p 2,296.00p 1320472
21/10/2024 2,305.00p 2,320.00p 2,301.00p 2,309.00p 847979
18/10/2024 2,302.00p 2,320.00p 2,293.00p 2,308.00p 960808
17/10/2024 2,298.00p 2,342.00p 2,297.00p 2,324.00p 2550379
16/10/2024 2,283.00p 2,308.00p 2,275.00p 2,295.00p 3565727
15/10/2024 2,278.00p 2,284.00p 2,255.00p 2,272.00p 1604731
14/10/2024 2,268.00p 2,281.00p 2,263.00p 2,271.00p 2294955
11/10/2024 2,258.00p 2,268.00p 2,247.85p 2,266.00p 683664
10/10/2024 2,253.00p 2,276.00p 2,253.00p 2,262.00p 1183879
09/10/2024 2,241.00p 2,259.00p 2,233.00p 2,253.00p 1988377
08/10/2024 2,190.00p 2,252.00p 2,177.00p 2,236.00p 4238560
07/10/2024 2,156.00p 2,162.88p 2,139.00p 2,148.00p 1041923
04/10/2024 2,143.00p 2,155.00p 2,139.00p 2,151.00p 3197452
03/10/2024 2,160.00p 2,164.00p 2,141.00p 2,145.00p 1962844
02/10/2024 2,156.00p 2,165.00p 2,139.00p 2,142.00p 6662455
01/10/2024 2,175.00p 2,178.00p 2,148.00p 2,159.00p 1487052
30/09/2024 2,177.00p 2,187.00p 2,165.00p 2,173.00p 2384533
27/09/2024 2,173.00p 2,205.00p 2,170.89p 2,182.00p 4308634
26/09/2024 2,214.00p 2,219.00p 2,163.00p 2,177.00p 2278855
25/09/2024 2,182.00p 2,204.00p 2,180.00p 2,199.00p 1347164
24/09/2024 2,203.00p 2,210.00p 2,177.00p 2,190.00p 1837113
23/09/2024 2,176.00p 2,202.00p 2,174.00p 2,202.00p 825868
20/09/2024 2,175.00p 2,179.00p 2,160.00p 2,170.00p 4604062
19/09/2024 2,192.00p 2,195.00p 2,162.00p 2,170.00p 2000865
18/09/2024 2,202.00p 2,215.00p 2,183.46p 2,184.00p 4654614
17/09/2024 2,240.00p 2,251.00p 2,209.00p 2,210.00p 1464274
16/09/2024 2,224.00p 2,251.00p 2,224.00p 2,241.00p 1405948
13/09/2024 2,241.00p 2,257.00p 2,228.00p 2,244.00p 1301224
12/09/2024 2,252.00p 2,267.00p 2,236.76p 2,247.00p 2937416
11/09/2024 2,259.00p 2,264.00p 2,233.00p 2,240.00p 1470317
10/09/2024 2,250.00p 2,260.00p 2,248.00p 2,257.00p 1008828
09/09/2024 2,247.00p 2,257.00p 2,230.00p 2,257.00p 976572
06/09/2024 2,215.00p 2,229.00p 2,197.00p 2,229.00p 1408589
05/09/2024 2,225.00p 2,239.00p 2,213.00p 2,221.00p 1697998
04/09/2024 2,182.00p 2,229.00p 2,174.00p 2,229.00p 1212777
03/09/2024 2,181.00p 2,196.00p 2,173.00p 2,193.00p 2451597
02/09/2024 2,185.00p 2,194.00p 2,177.00p 2,184.00p 828780
30/08/2024 2,175.00p 2,183.00p 2,168.00p 2,180.00p 1597072
29/08/2024 2,160.00p 2,172.00p 2,149.00p 2,165.00p 923340
28/08/2024 2,162.00p 2,167.00p 2,138.00p 2,159.00p 1384531
27/08/2024 2,152.00p 2,155.00p 2,137.00p 2,152.00p 5413349
23/08/2024 2,138.00p 2,149.00p 2,134.00p 2,143.00p 3417916
22/08/2024 2,128.00p 2,138.00p 2,124.00p 2,132.00p 951395
21/08/2024 2,142.00p 2,155.00p 2,139.00p 2,149.00p 1869747
20/08/2024 2,170.00p 2,173.00p 2,139.65p 2,142.00p 1217420
19/08/2024 2,161.00p 2,189.00p 2,159.00p 2,173.00p 6628601
16/08/2024 2,162.00p 2,169.00p 2,155.90p 2,162.00p 1591396
15/08/2024 2,169.00p 2,190.00p 2,163.00p 2,166.00p 2215060
14/08/2024 2,155.00p 2,168.00p 2,150.00p 2,167.00p 3091490
13/08/2024 2,136.00p 2,148.00p 2,125.00p 2,148.00p 1278541
12/08/2024 2,126.00p 2,141.00p 2,123.00p 2,134.00p 4920750
09/08/2024 2,131.00p 2,139.00p 2,078.00p 2,126.00p 704796
08/08/2024 2,124.00p 2,165.00p 2,112.00p 2,129.00p 714688
07/08/2024 2,106.00p 2,134.00p 2,105.00p 2,126.00p 1471147
06/08/2024 2,108.00p 2,114.00p 2,082.65p 2,100.00p 1253624
05/08/2024 2,121.00p 2,124.26p 2,083.00p 2,105.00p 1677685
02/08/2024 2,159.00p 2,173.00p 2,130.00p 2,142.00p 1239888
01/08/2024 2,154.00p 2,176.00p 2,148.00p 2,158.00p 1261720
31/07/2024 2,178.00p 2,180.00p 2,133.00p 2,144.00p 1677549
30/07/2024 2,160.00p 2,166.00p 2,145.00p 2,161.00p 1476636
29/07/2024 2,146.00p 2,190.00p 2,106.00p 2,161.00p 1027783
26/07/2024 2,148.00p 2,153.00p 2,126.00p 2,145.00p 982785
25/07/2024 2,074.00p 2,152.00p 2,070.00p 2,152.00p 1592202
24/07/2024 2,100.00p 2,114.00p 2,086.00p 2,086.00p 2589189
23/07/2024 2,113.00p 2,128.00p 2,102.00p 2,114.00p 2017441
22/07/2024 2,099.00p 2,120.00p 2,092.00p 2,116.00p 736400
19/07/2024 2,078.00p 2,095.00p 2,061.00p 2,093.00p 2052165
18/07/2024 2,096.00p 2,109.00p 2,066.00p 2,094.00p 1002934
17/07/2024 2,051.00p 2,083.00p 2,042.00p 2,079.00p 879696
16/07/2024 2,048.00p 2,071.00p 2,037.00p 2,045.00p 1087476
15/07/2024 2,078.00p 2,098.00p 2,051.00p 2,058.00p 1556050
12/07/2024 2,088.00p 2,098.00p 2,060.00p 2,085.00p 938589
11/07/2024 2,067.00p 2,088.00p 2,053.00p 2,073.00p 1078291
10/07/2024 2,052.00p 2,069.00p 2,039.00p 2,066.00p 4458108
09/07/2024 2,050.00p 2,068.00p 2,026.00p 2,052.00p 5065182
08/07/2024 2,040.00p 2,061.00p 2,035.00p 2,046.00p 1203709
05/07/2024 2,056.00p 2,068.00p 2,034.00p 2,039.00p 1501513
04/07/2024 2,046.00p 2,072.00p 2,032.00p 2,055.00p 795044
03/07/2024 2,028.00p 2,047.00p 2,026.00p 2,045.00p 913774
02/07/2024 2,020.00p 2,041.00p 2,006.00p 2,014.00p 1156028
01/07/2024 2,032.00p 2,048.00p 2,011.00p 2,028.00p 904760
28/06/2024 2,011.00p 2,032.00p 2,008.00p 2,024.00p 2227977
27/06/2024 2,034.00p 2,050.00p 2,007.00p 2,007.00p 1407622
26/06/2024 2,053.00p 2,057.00p 2,023.00p 2,023.00p 1781743
25/06/2024 2,068.00p 2,077.00p 2,051.00p 2,055.00p 2837314
24/06/2024 2,033.00p 2,074.00p 2,022.00p 2,064.00p 3744873
21/06/2024 2,039.00p 2,056.00p 2,019.00p 2,036.00p 4088374

*Close Price adjusted for both dividends and splits