Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/05/2019 2,190.00p 2,210.50p 2,142.00p 2,143.50p 3298329
20/05/2019 2,163.50p 2,188.00p 2,145.23p 2,187.50p 3103062
17/05/2019 2,112.50p 2,162.00p 2,112.50p 2,162.00p 3386176
16/05/2019 2,135.00p 2,140.00p 1,771.00p 2,130.00p 2521422
15/05/2019 2,155.50p 2,156.50p 2,127.00p 2,129.00p 2090063
14/05/2019 2,171.00p 2,171.50p 2,143.50p 2,146.50p 2840658
13/05/2019 2,170.00p 2,182.00p 2,158.00p 2,171.50p 2339792
10/05/2019 2,237.00p 2,240.00p 2,164.50p 2,164.50p 3010644
09/05/2019 2,181.00p 2,227.50p 2,155.50p 2,227.50p 3823715
08/05/2019 2,300.00p 2,326.00p 2,158.50p 2,180.50p 5967478
07/05/2019 2,317.00p 2,352.50p 2,308.35p 2,327.50p 2051911
03/05/2019 2,359.00p 2,361.50p 2,337.50p 2,350.50p 2023111
02/05/2019 2,385.50p 2,399.50p 2,352.50p 2,358.50p 2170765
01/05/2019 2,455.00p 2,463.50p 2,388.00p 2,410.00p 800552
30/04/2019 2,429.00p 2,450.00p 2,405.00p 2,436.00p 1636388
29/04/2019 2,424.00p 2,441.50p 2,410.42p 2,428.00p 851383
26/04/2019 2,412.50p 2,430.50p 2,392.00p 2,423.50p 1496025
25/04/2019 2,451.00p 2,457.50p 2,369.00p 2,413.50p 3000263
24/04/2019 2,479.50p 2,485.50p 2,434.47p 2,448.00p 1883971
23/04/2019 2,490.50p 2,496.00p 2,466.00p 2,478.50p 1372300
18/04/2019 2,521.00p 2,553.00p 2,462.00p 2,491.00p 1548650
17/04/2019 2,505.50p 2,510.50p 2,487.00p 2,510.50p 1584277
16/04/2019 2,527.00p 2,527.00p 2,490.50p 2,503.00p 1439860
15/04/2019 2,504.50p 2,526.00p 2,502.50p 2,515.00p 1261878
12/04/2019 2,508.50p 2,518.72p 2,490.50p 2,506.50p 1316809
11/04/2019 2,553.00p 2,553.00p 2,509.50p 2,516.00p 1388839
10/04/2019 2,546.50p 2,550.50p 2,522.00p 2,547.50p 1539153
09/04/2019 2,554.00p 2,562.50p 2,504.82p 2,543.00p 2076063
08/04/2019 2,557.50p 2,570.25p 2,550.50p 2,554.00p 1049888
05/04/2019 2,558.50p 2,574.50p 2,540.50p 2,566.00p 1318162
04/04/2019 2,505.50p 2,572.50p 2,447.50p 2,552.00p 2222253
03/04/2019 2,618.50p 2,618.50p 2,511.00p 2,519.50p 2704231
02/04/2019 2,625.00p 2,646.50p 2,612.00p 2,628.00p 1586851
01/04/2019 2,648.50p 2,651.00p 2,585.00p 2,612.50p 2054935
29/03/2019 2,637.00p 2,646.00p 2,618.00p 2,624.50p 2716295
28/03/2019 2,611.00p 2,641.50p 2,586.50p 2,619.00p 2294988
27/03/2019 2,560.00p 2,577.85p 2,532.50p 2,560.00p 2398421
26/03/2019 2,553.00p 2,586.50p 2,546.00p 2,573.50p 1708026
25/03/2019 2,583.50p 2,585.00p 2,525.00p 2,558.50p 1287069
22/03/2019 2,617.50p 2,631.00p 2,585.00p 2,588.50p 1458040
21/03/2019 2,628.50p 2,648.00p 2,611.00p 2,623.00p 1715677
20/03/2019 2,640.00p 2,648.00p 2,585.50p 2,613.00p 1974813
19/03/2019 2,634.00p 2,673.00p 2,634.00p 2,648.50p 1528828
18/03/2019 2,604.50p 2,649.00p 2,595.50p 2,639.50p 1149158
15/03/2019 2,572.00p 2,613.00p 2,571.00p 2,604.50p 3265432
14/03/2019 2,582.00p 2,614.00p 2,566.00p 2,571.00p 2216665
13/03/2019 2,621.00p 2,638.50p 2,570.00p 2,583.50p 1838726
12/03/2019 2,633.50p 2,642.50p 2,593.00p 2,630.50p 1327814
11/03/2019 2,630.00p 2,657.50p 2,616.50p 2,632.00p 1241768
08/03/2019 2,629.50p 2,644.79p 2,608.00p 2,616.00p 1135760
07/03/2019 2,607.00p 2,648.00p 2,607.00p 2,637.00p 1369556
06/03/2019 2,614.50p 2,651.27p 2,597.31p 2,612.50p 1521052
05/03/2019 2,581.50p 2,590.00p 2,553.38p 2,576.50p 1500539
04/03/2019 2,529.50p 2,575.19p 2,522.00p 2,560.00p 1111912
01/03/2019 2,524.00p 2,533.00p 2,507.00p 2,531.00p 1616911
28/02/2019 2,516.00p 2,531.50p 2,461.00p 2,510.50p 2307561
27/02/2019 2,551.50p 2,563.00p 2,522.50p 2,532.00p 1805395
26/02/2019 2,583.50p 2,595.00p 2,537.50p 2,558.00p 1909881
25/02/2019 2,603.00p 2,617.50p 2,588.50p 2,600.00p 2098883
22/02/2019 2,608.00p 2,628.00p 2,590.00p 2,604.00p 2157546
21/02/2019 2,650.00p 2,650.00p 2,588.34p 2,601.00p 1931899
20/02/2019 2,628.00p 2,713.50p 2,621.00p 2,713.50p 3103743
19/02/2019 2,634.50p 2,648.25p 2,615.00p 2,631.00p 1792606
18/02/2019 2,646.00p 2,657.00p 2,629.00p 2,640.00p 1045398
15/02/2019 2,619.00p 2,675.50p 2,619.00p 2,651.50p 2670083
14/02/2019 2,633.50p 2,654.50p 2,623.00p 2,633.50p 1983265
13/02/2019 2,590.00p 2,630.63p 2,584.00p 2,625.50p 1455970
12/02/2019 2,582.50p 2,612.00p 2,545.00p 2,578.50p 1525536
11/02/2019 2,547.00p 2,586.00p 2,547.00p 2,576.50p 1339356
08/02/2019 2,561.50p 2,574.50p 2,528.00p 2,537.50p 1582890
07/02/2019 2,536.00p 2,580.50p 2,536.00p 2,565.50p 1461840
06/02/2019 2,552.50p 2,577.50p 2,531.00p 2,535.50p 1445960
05/02/2019 2,522.50p 2,584.50p 2,511.50p 2,568.00p 2365471
04/02/2019 2,546.50p 2,570.17p 2,498.00p 2,505.50p 1701864
01/02/2019 2,534.50p 2,580.30p 2,524.50p 2,559.00p 1610653
31/01/2019 2,503.50p 2,526.00p 2,461.50p 2,525.00p 2023188
30/01/2019 2,415.50p 2,499.00p 2,415.50p 2,489.50p 2192027
29/01/2019 2,389.50p 2,453.00p 2,360.50p 2,411.50p 1881480
28/01/2019 2,409.00p 2,416.00p 2,335.00p 2,361.50p 2033343
25/01/2019 2,430.50p 2,443.00p 2,407.00p 2,420.00p 1281302
24/01/2019 2,455.00p 2,462.50p 2,423.50p 2,432.50p 1440041
23/01/2019 2,465.50p 2,474.00p 2,449.44p 2,459.50p 2269487
22/01/2019 2,478.00p 2,497.50p 2,463.00p 2,469.00p 1633930
21/01/2019 2,492.50p 2,514.00p 2,482.50p 2,487.00p 1183389
18/01/2019 2,414.00p 2,497.50p 2,412.50p 2,482.50p 2081042
17/01/2019 2,378.50p 2,404.50p 2,370.00p 2,399.00p 866074
16/01/2019 2,423.50p 2,431.50p 2,381.50p 2,393.50p 1489693
15/01/2019 2,406.50p 2,430.00p 2,390.00p 2,422.50p 1276992
14/01/2019 2,425.50p 2,435.00p 2,392.50p 2,400.00p 1333330
11/01/2019 2,421.00p 2,461.00p 2,394.00p 2,434.00p 1904630
10/01/2019 2,388.00p 2,423.00p 2,376.00p 2,419.50p 1352263
09/01/2019 2,390.00p 2,436.50p 2,382.00p 2,407.00p 2301987
08/01/2019 2,328.00p 2,362.50p 2,328.00p 2,347.00p 2168652
07/01/2019 2,444.50p 2,455.50p 2,315.34p 2,330.00p 2855777
04/01/2019 2,429.00p 2,452.50p 2,400.00p 2,452.50p 1651684
03/01/2019 2,381.50p 2,425.00p 2,381.50p 2,413.50p 1700735
02/01/2019 2,437.00p 2,448.00p 2,367.50p 2,382.00p 2106373
31/12/2018 2,369.00p 2,399.50p 2,367.00p 2,377.00p 1166806
28/12/2018 2,317.00p 2,385.00p 2,309.50p 2,361.00p 1276508
27/12/2018 2,322.50p 2,354.80p 2,294.50p 2,310.00p 1799045
24/12/2018 2,351.50p 2,374.00p 2,280.50p 2,322.00p 581418
21/12/2018 2,325.50p 2,369.50p 2,319.50p 2,369.50p 4815028
20/12/2018 2,289.50p 2,354.50p 2,282.50p 2,328.00p 2560324
19/12/2018 2,301.50p 2,320.00p 2,239.50p 2,319.00p 2394238
18/12/2018 2,338.00p 2,350.00p 2,301.00p 2,314.00p 2942107
17/12/2018 2,369.50p 2,379.50p 2,329.50p 2,335.00p 1772073
14/12/2018 2,415.00p 2,415.00p 2,349.50p 2,371.50p 1711283
13/12/2018 2,436.50p 2,450.00p 2,391.84p 2,422.00p 1399545
12/12/2018 2,426.00p 2,546.83p 2,418.50p 2,430.00p 2442302
11/12/2018 2,384.00p 2,423.00p 2,366.00p 2,401.00p 2256443
10/12/2018 2,335.00p 2,410.00p 2,335.00p 2,377.50p 2091192
07/12/2018 2,344.50p 2,386.50p 2,327.50p 2,337.50p 2276265
06/12/2018 2,361.50p 2,382.00p 2,337.50p 2,351.50p 2086457
05/12/2018 2,358.00p 2,388.00p 2,353.71p 2,372.00p 1609002
04/12/2018 2,419.00p 2,433.50p 2,349.50p 2,373.00p 2373154
03/12/2018 2,423.50p 2,468.50p 2,394.00p 2,415.00p 2641283
30/11/2018 2,411.50p 2,413.50p 2,373.01p 2,410.00p 3822500
29/11/2018 2,427.50p 2,452.50p 2,417.00p 2,418.00p 3044511
28/11/2018 2,450.50p 2,460.00p 2,413.50p 2,432.50p 1826032
27/11/2018 2,436.00p 2,467.50p 2,428.50p 2,450.00p 1791924
26/11/2018 2,461.00p 2,481.00p 2,408.00p 2,440.00p 1851895
23/11/2018 2,463.00p 2,475.50p 2,451.00p 2,466.50p 1105724
22/11/2018 2,532.50p 2,535.00p 2,432.68p 2,456.50p 1262837
21/11/2018 2,556.50p 2,581.00p 2,546.00p 2,574.50p 2166140
20/11/2018 2,555.00p 2,570.00p 2,532.50p 2,560.00p 2505717
19/11/2018 2,650.50p 2,674.50p 2,555.84p 2,560.50p 2172771
16/11/2018 2,600.00p 2,670.00p 2,596.50p 2,638.50p 2206095
15/11/2018 2,614.00p 2,652.50p 2,583.50p 2,603.50p 2251238
14/11/2018 2,647.00p 2,660.00p 2,595.50p 2,606.50p 1800033
13/11/2018 2,691.00p 2,728.00p 2,612.00p 2,630.00p 4428747
12/11/2018 2,699.00p 2,699.00p 2,613.00p 2,690.00p 3273483
09/11/2018 2,685.00p 2,789.00p 2,685.00p 2,750.00p 2899313
08/11/2018 2,667.50p 2,701.00p 2,640.50p 2,694.00p 1862436
07/11/2018 2,655.50p 2,695.00p 2,648.50p 2,662.50p 1863708
06/11/2018 2,700.00p 2,750.00p 2,564.50p 2,648.00p 2502923
05/11/2018 2,615.50p 2,660.50p 2,590.50p 2,643.50p 1736545
02/11/2018 2,715.00p 2,715.00p 2,596.00p 2,618.00p 2236511
01/11/2018 2,647.00p 2,719.00p 2,631.00p 2,689.50p 2242491
31/10/2018 2,695.50p 2,701.50p 2,644.50p 2,653.00p 2521358
30/10/2018 2,681.00p 2,708.69p 2,660.00p 2,680.50p 2321614
29/10/2018 2,694.50p 2,737.00p 2,679.00p 2,687.00p 1954687
26/10/2018 2,737.50p 2,765.00p 2,666.50p 2,697.50p 1878413
25/10/2018 2,636.00p 2,749.00p 2,628.00p 2,743.50p 3016313
24/10/2018 2,678.00p 2,678.00p 2,623.50p 2,645.50p 2210756
23/10/2018 2,590.00p 2,706.00p 2,582.00p 2,647.50p 3628688
22/10/2018 2,594.50p 2,644.00p 2,578.50p 2,609.50p 1987732
19/10/2018 2,583.50p 2,598.00p 2,578.50p 2,589.00p 1473337
18/10/2018 2,562.50p 2,590.50p 2,557.00p 2,577.00p 1732073
17/10/2018 2,566.00p 2,602.00p 2,535.50p 2,565.00p 2030165
16/10/2018 2,593.50p 2,623.50p 2,525.50p 2,541.00p 1801420
15/10/2018 2,539.50p 2,588.50p 2,529.50p 2,587.00p 1958510
12/10/2018 2,685.00p 2,690.00p 2,491.00p 2,516.50p 4501501
11/10/2018 2,657.50p 2,700.13p 2,655.00p 2,678.00p 2796756
10/10/2018 2,653.50p 2,695.50p 2,637.50p 2,681.50p 1830719
09/10/2018 2,651.00p 2,655.50p 2,626.50p 2,648.00p 1122581
08/10/2018 2,642.00p 2,660.00p 2,624.00p 2,650.50p 849259
05/10/2018 2,650.50p 2,666.00p 2,629.34p 2,646.00p 1180042
04/10/2018 2,674.50p 2,680.22p 2,626.00p 2,646.00p 2004953
03/10/2018 2,689.00p 2,709.00p 2,675.00p 2,690.50p 1682925
02/10/2018 2,640.50p 2,684.50p 2,635.50p 2,680.00p 1541570
01/10/2018 2,668.50p 2,686.00p 2,640.00p 2,640.00p 2175027
28/09/2018 2,691.50p 2,705.00p 2,671.00p 2,671.00p 2367020
27/09/2018 2,662.00p 2,697.50p 2,639.00p 2,688.00p 1475580
26/09/2018 2,628.50p 2,727.50p 2,620.50p 2,674.00p 2359643
25/09/2018 2,644.50p 2,667.00p 2,601.50p 2,632.00p 1825621
24/09/2018 2,636.00p 2,654.00p 2,603.00p 2,609.50p 1217188
21/09/2018 2,619.00p 2,674.00p 2,593.22p 2,658.00p 5478704
20/09/2018 2,570.00p 2,599.50p 2,560.50p 2,592.50p 1668965
19/09/2018 2,581.00p 2,603.00p 2,547.00p 2,566.50p 2075613
18/09/2018 2,619.50p 2,620.00p 2,570.50p 2,579.00p 2674581
17/09/2018 2,610.00p 2,643.75p 2,610.00p 2,625.50p 1412177
14/09/2018 2,634.00p 2,664.50p 2,606.50p 2,617.50p 2242803
13/09/2018 2,690.50p 2,698.50p 2,606.00p 2,624.00p 2122325
12/09/2018 2,612.00p 2,732.50p 2,568.50p 2,691.50p 3850259
11/09/2018 2,692.50p 2,692.50p 2,601.50p 2,608.50p 2164569
10/09/2018 2,704.50p 2,709.00p 2,681.50p 2,698.50p 1252162
07/09/2018 2,698.00p 2,700.00p 2,668.00p 2,700.00p 1751050
06/09/2018 2,688.50p 2,707.00p 2,683.00p 2,692.50p 1056710
05/09/2018 2,719.00p 2,723.00p 2,678.50p 2,692.00p 1579998
04/09/2018 2,759.00p 2,760.50p 2,704.50p 2,725.00p 1294276
03/09/2018 2,728.50p 2,746.00p 2,699.50p 2,745.00p 1532281
31/08/2018 2,747.00p 2,776.50p 2,739.00p 2,744.00p 1540941
30/08/2018 2,762.50p 2,767.50p 2,734.31p 2,751.50p 1577257
29/08/2018 2,796.00p 2,799.50p 2,755.50p 2,768.00p 1641900
28/08/2018 2,844.50p 2,844.50p 2,783.00p 2,789.50p 1918031
24/08/2018 2,845.00p 2,852.00p 2,786.00p 2,800.00p 2610463
23/08/2018 2,895.50p 2,903.00p 2,844.50p 2,844.50p 2130934
22/08/2018 2,921.50p 2,948.00p 2,912.50p 2,923.50p 1699099
21/08/2018 2,979.50p 3,009.00p 2,923.50p 2,923.50p 1708266
20/08/2018 2,991.00p 2,997.00p 2,950.08p 2,986.50p 1562507
17/08/2018 2,982.00p 2,993.75p 2,971.00p 2,987.50p 1293606
16/08/2018 2,963.50p 2,991.00p 2,961.00p 2,983.50p 957101
15/08/2018 2,988.50p 2,991.00p 2,932.00p 2,953.00p 1740037
14/08/2018 2,932.50p 2,984.50p 2,932.00p 2,969.50p 1804316
13/08/2018 2,939.50p 2,966.00p 2,914.00p 2,966.00p 1451999
10/08/2018 2,970.50p 2,979.50p 2,938.67p 2,945.00p 1111853
09/08/2018 2,974.00p 2,981.50p 2,955.50p 2,974.50p 1210190
08/08/2018 2,937.50p 2,982.00p 2,935.40p 2,975.00p 1649069
07/08/2018 2,923.00p 2,953.00p 2,917.50p 2,935.00p 1348799
06/08/2018 2,937.00p 2,938.34p 2,902.00p 2,921.00p 1424123

*Close Price adjusted for both dividends and splits