Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
20/06/2024 2,013.00p 2,043.00p 2,001.00p 2,043.00p 1002326
19/06/2024 2,004.00p 2,020.45p 2,002.72p 2,015.00p 1974793
18/06/2024 2,005.00p 2,017.00p 2,001.00p 2,007.00p 1805154
17/06/2024 2,004.00p 2,005.00p 1,986.50p 1,993.50p 993942
14/06/2024 1,985.00p 1,999.50p 1,977.00p 1,999.50p 1210096
13/06/2024 1,984.00p 2,000.00p 1,970.00p 1,980.00p 1086693
12/06/2024 1,978.00p 2,004.00p 1,966.00p 1,990.00p 1757184
11/06/2024 1,988.00p 1,997.00p 1,962.50p 1,978.00p 2082030
10/06/2024 1,968.00p 1,999.00p 1,960.50p 1,980.00p 1442997
07/06/2024 1,983.50p 1,997.50p 1,971.50p 1,987.00p 1651755
06/06/2024 1,977.50p 1,995.50p 1,965.00p 1,984.00p 732705
05/06/2024 1,962.50p 1,983.50p 1,962.00p 1,983.50p 3189427
04/06/2024 1,941.00p 1,960.73p 1,937.00p 1,953.00p 896547
03/06/2024 1,948.00p 1,961.00p 1,935.50p 1,937.50p 1191790
31/05/2024 1,924.00p 1,941.00p 1,912.00p 1,941.00p 3419048
30/05/2024 1,900.00p 1,927.50p 1,886.50p 1,924.50p 1385413
29/05/2024 1,921.00p 1,931.00p 1,903.50p 1,905.50p 1311130
28/05/2024 1,938.50p 1,950.00p 1,912.00p 1,919.00p 6671030
24/05/2024 1,928.50p 1,952.88p 1,900.00p 1,936.00p 3563698
23/05/2024 1,934.00p 1,972.50p 1,924.00p 1,940.00p 4377380
22/05/2024 1,934.00p 1,961.50p 1,918.50p 1,960.50p 1537252
21/05/2024 1,940.50p 1,951.50p 1,926.00p 1,944.50p 1738360
20/05/2024 1,963.50p 1,963.50p 1,939.50p 1,939.50p 2586806
17/05/2024 1,999.50p 1,999.50p 1,960.00p 1,965.50p 6252290
16/05/2024 1,990.50p 2,006.00p 1,969.00p 1,994.00p 2066141
15/05/2024 1,883.00p 1,990.00p 1,867.00p 1,986.50p 2490800
14/05/2024 1,865.50p 1,886.00p 1,851.50p 1,878.50p 2488348
13/05/2024 1,867.00p 1,879.50p 1,851.50p 1,864.00p 1204120
10/05/2024 1,871.50p 1,885.50p 1,855.00p 1,868.00p 1783610
09/05/2024 1,873.50p 1,883.50p 1,858.50p 1,866.50p 2290318
08/05/2024 1,853.50p 1,872.00p 1,851.00p 1,872.00p 6355687
07/05/2024 1,850.00p 1,857.50p 1,829.50p 1,847.50p 1921735
03/05/2024 1,846.50p 1,860.50p 1,826.00p 1,826.00p 1548238
02/05/2024 1,837.00p 1,848.50p 1,823.00p 1,843.50p 10262757
01/05/2024 1,830.50p 1,845.50p 1,822.00p 1,834.50p 1588624
30/04/2024 1,832.00p 1,848.50p 1,800.50p 1,828.50p 1506999
29/04/2024 1,816.00p 1,840.00p 1,816.00p 1,824.00p 1177045
26/04/2024 1,835.00p 1,845.00p 1,811.50p 1,811.50p 863077
25/04/2024 1,805.00p 1,827.50p 1,796.50p 1,827.50p 8939272
24/04/2024 1,809.00p 1,822.00p 1,803.50p 1,804.50p 1006994
23/04/2024 1,828.50p 1,836.00p 1,799.50p 1,805.50p 920732
22/04/2024 1,788.50p 1,823.50p 1,787.40p 1,819.00p 6004675
19/04/2024 1,750.50p 1,774.00p 1,749.76p 1,774.00p 1287565
18/04/2024 1,747.00p 1,759.50p 1,742.50p 1,748.50p 4964651
17/04/2024 1,710.00p 1,741.00p 1,708.50p 1,735.00p 4510375
16/04/2024 1,712.00p 1,726.50p 1,702.00p 1,716.50p 1641386
15/04/2024 1,717.00p 1,735.00p 1,715.00p 1,730.00p 1421701
12/04/2024 1,706.50p 1,717.00p 1,698.00p 1,715.00p 1929455
11/04/2024 1,676.50p 1,710.50p 1,676.50p 1,706.50p 1755240
10/04/2024 1,703.00p 1,707.51p 1,677.50p 1,680.00p 2826482
09/04/2024 1,728.00p 1,748.00p 1,700.00p 1,700.00p 3712711
08/04/2024 1,720.50p 1,736.00p 1,715.57p 1,732.50p 2095584
05/04/2024 1,745.50p 1,751.00p 1,712.50p 1,725.00p 1692396
04/04/2024 1,762.00p 1,767.50p 1,754.50p 1,755.00p 1840031
03/04/2024 1,760.50p 1,777.00p 1,757.50p 1,764.50p 2865335
02/04/2024 1,768.50p 1,798.50p 1,760.00p 1,760.00p 1233413
28/03/2024 1,760.00p 1,776.50p 1,756.50p 1,770.00p 1749353
27/03/2024 1,742.50p 1,757.00p 1,735.00p 1,756.00p 1316315
26/03/2024 1,726.50p 1,741.00p 1,726.00p 1,741.00p 1241761
25/03/2024 1,730.00p 1,737.00p 1,719.50p 1,733.50p 4057797
22/03/2024 1,729.00p 1,740.50p 1,714.00p 1,734.00p 1384259
21/03/2024 1,717.50p 1,733.00p 1,713.50p 1,724.00p 11455562
20/03/2024 1,729.50p 1,729.50p 1,726.50p 1,708.50p 1095736
19/03/2024 1,729.50p 1,743.00p 1,713.00p 1,726.50p 1731058
18/03/2024 1,700.00p 1,723.65p 1,700.00p 1,718.00p 2260660
15/03/2024 1,734.00p 1,746.22p 1,695.50p 1,695.50p 9148109
14/03/2024 1,757.50p 1,765.50p 1,733.50p 1,740.00p 1726962
13/03/2024 1,750.50p 1,765.00p 1,748.50p 1,755.50p 1395199
12/03/2024 1,753.00p 1,761.73p 1,746.50p 1,753.00p 1434314
11/03/2024 1,714.50p 1,752.50p 1,714.00p 1,740.50p 1473450

*Close Price adjusted for both dividends and splits