Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/03/2024 1,697.00p 1,698.05p 1,681.50p 1,692.50p 846754
07/03/2024 1,681.00p 1,703.03p 1,677.50p 1,692.50p 2376127
06/03/2024 1,671.50p 1,685.50p 1,667.00p 1,678.50p 998782
05/03/2024 1,680.00p 1,683.50p 1,662.00p 1,666.00p 1562131
04/03/2024 1,690.00p 1,699.00p 1,678.00p 1,681.50p 3224143
01/03/2024 1,712.00p 1,716.50p 1,685.00p 1,697.50p 1574828
29/02/2024 1,710.50p 1,721.00p 1,697.50p 1,704.50p 2394392
28/02/2024 1,731.00p 1,740.00p 1,694.50p 1,703.00p 2156979
27/02/2024 1,820.50p 1,820.50p 1,719.00p 1,730.50p 2992104
26/02/2024 1,832.00p 1,835.50p 1,812.00p 1,818.50p 7622256
23/02/2024 1,818.50p 1,832.50p 1,806.50p 1,829.00p 3104209
22/02/2024 1,805.50p 1,826.00p 1,805.50p 1,818.00p 1436750
21/02/2024 1,827.50p 1,832.50p 1,792.50p 1,806.50p 9551507
20/02/2024 1,842.00p 1,842.00p 1,816.00p 1,824.00p 1629914
19/02/2024 1,840.50p 1,850.50p 1,839.50p 1,842.00p 1595493
16/02/2024 1,837.00p 1,861.50p 1,815.00p 1,845.00p 2698846
15/02/2024 1,853.00p 1,889.98p 1,805.00p 1,830.50p 1760881
14/02/2024 1,881.00p 1,901.00p 1,879.50p 1,892.00p 1266707
13/02/2024 1,899.50p 1,902.00p 1,882.00p 1,883.50p 748518
12/02/2024 1,882.50p 1,904.00p 1,882.50p 1,896.00p 1046243
09/02/2024 1,860.00p 1,887.50p 1,857.50p 1,882.50p 2287480
08/02/2024 1,868.50p 1,886.00p 1,850.50p 1,858.50p 1675721
07/02/2024 1,890.00p 1,893.00p 1,868.00p 1,868.00p 2872695
06/02/2024 1,885.00p 1,898.50p 1,880.50p 1,892.50p 957771
05/02/2024 1,873.00p 1,897.00p 1,873.00p 1,882.00p 1223768
02/02/2024 1,896.50p 1,898.21p 1,871.00p 1,871.00p 1270066
01/02/2024 1,893.50p 1,901.50p 1,874.50p 1,880.00p 1011787
31/01/2024 1,915.00p 1,921.50p 1,898.50p 1,898.50p 1933750
30/01/2024 1,927.00p 1,934.50p 1,907.50p 1,907.50p 1658165
29/01/2024 1,938.00p 1,951.50p 1,919.00p 1,920.50p 975893
26/01/2024 1,927.00p 1,944.00p 1,923.87p 1,934.00p 983776
25/01/2024 1,912.50p 1,917.50p 1,896.00p 1,912.50p 824424
24/01/2024 1,898.50p 1,916.50p 1,887.50p 1,916.50p 3378731
23/01/2024 1,890.50p 1,911.25p 1,884.00p 1,896.00p 1111047
22/01/2024 1,885.00p 1,895.00p 1,871.50p 1,888.00p 8251177
19/01/2024 1,889.00p 1,908.50p 1,875.50p 1,881.00p 9907306
18/01/2024 1,881.00p 1,890.50p 1,872.50p 1,883.50p 1287393
17/01/2024 1,883.50p 1,891.50p 1,871.50p 1,883.50p 1018795
16/01/2024 1,892.50p 1,901.50p 1,885.00p 1,896.50p 1349566
15/01/2024 1,894.50p 1,910.00p 1,891.50p 1,901.00p 504373
12/01/2024 1,867.00p 1,897.50p 1,865.00p 1,890.00p 1672613
11/01/2024 1,870.00p 1,882.00p 1,856.00p 1,858.50p 4007367
10/01/2024 1,864.00p 1,870.00p 1,856.00p 1,869.00p 1016597
09/01/2024 1,863.50p 1,876.00p 1,862.00p 1,864.50p 812991
08/01/2024 1,847.00p 1,865.50p 1,845.00p 1,862.00p 6955739
05/01/2024 1,850.50p 1,855.00p 1,839.00p 1,854.50p 842482
04/01/2024 1,834.00p 1,860.00p 1,831.00p 1,860.00p 1512245
03/01/2024 1,825.00p 1,836.00p 1,820.50p 1,834.50p 1323007
02/01/2024 1,822.50p 1,834.50p 1,808.00p 1,817.00p 1173722
29/12/2023 1,798.00p 1,815.50p 1,794.50p 1,806.50p 859832
28/12/2023 1,800.00p 1,805.50p 1,793.50p 1,798.00p 1041791
27/12/2023 1,814.50p 1,829.50p 1,797.00p 1,802.00p 929073
22/12/2023 1,813.00p 1,826.00p 1,813.00p 1,819.00p 550375
21/12/2023 1,817.00p 1,829.00p 1,796.00p 1,810.50p 2545279
20/12/2023 1,826.50p 1,836.00p 1,794.50p 1,818.00p 1042876
19/12/2023 1,820.00p 1,830.00p 1,801.50p 1,805.00p 4719157
18/12/2023 1,800.50p 1,824.00p 1,761.00p 1,819.50p 834750
15/12/2023 1,789.00p 1,808.00p 1,779.00p 1,808.00p 5768314
14/12/2023 1,821.00p 1,841.00p 1,786.00p 1,797.00p 1507408
13/12/2023 1,799.00p 1,818.00p 1,792.00p 1,801.00p 1763495
12/12/2023 1,824.00p 1,836.50p 1,781.50p 1,792.50p 2311790
11/12/2023 1,818.00p 1,822.50p 1,800.50p 1,817.00p 1838745
08/12/2023 1,833.50p 1,868.00p 1,807.50p 1,820.00p 2022959
07/12/2023 1,848.50p 1,864.50p 1,834.00p 1,856.50p 2262607
06/12/2023 1,864.00p 1,875.45p 1,806.50p 1,848.00p 6974783
05/12/2023 1,870.00p 1,885.00p 1,852.50p 1,863.50p 1111851
04/12/2023 1,857.00p 1,885.00p 1,845.50p 1,873.00p 1344563
01/12/2023 1,855.00p 1,870.00p 1,844.50p 1,858.50p 1006603
30/11/2023 1,837.50p 1,864.00p 1,835.00p 1,846.50p 3086742
29/11/2023 1,838.50p 1,853.50p 1,827.59p 1,834.50p 865662
28/11/2023 1,838.50p 1,858.00p 1,829.50p 1,841.50p 1095159
27/11/2023 1,838.00p 1,859.50p 1,827.00p 1,848.50p 1908623
24/11/2023 1,827.00p 1,847.00p 1,820.00p 1,838.50p 899128
23/11/2023 1,836.50p 1,844.50p 1,817.00p 1,833.50p 1076044
22/11/2023 1,868.50p 1,883.00p 1,856.50p 1,878.50p 1328297
21/11/2023 1,841.00p 1,874.50p 1,828.00p 1,867.00p 1144744
20/11/2023 1,845.00p 1,857.50p 1,833.00p 1,848.00p 1390780
17/11/2023 1,822.00p 1,852.00p 1,803.50p 1,852.00p 2051835
16/11/2023 1,811.00p 1,825.00p 1,799.50p 1,813.50p 938146
15/11/2023 1,809.00p 1,850.00p 1,789.50p 1,812.50p 1462235
14/11/2023 1,809.00p 1,811.00p 1,765.50p 1,801.50p 1428460
13/11/2023 1,768.50p 1,789.00p 1,747.00p 1,788.00p 2032822
10/11/2023 1,793.50p 1,798.00p 1,749.50p 1,754.50p 1615115
09/11/2023 1,801.50p 1,811.00p 1,786.50p 1,786.50p 2492365
08/11/2023 1,801.00p 1,811.50p 1,792.00p 1,801.00p 3085112
07/11/2023 1,792.50p 1,814.00p 1,781.50p 1,803.50p 8049011
06/11/2023 1,801.50p 1,814.00p 1,790.00p 1,795.00p 1271649
03/11/2023 1,792.50p 1,809.00p 1,774.50p 1,802.50p 843438
02/11/2023 1,774.00p 1,796.00p 1,761.50p 1,788.00p 986038
01/11/2023 1,757.50p 1,787.50p 1,747.50p 1,769.00p 894559
31/10/2023 1,768.00p 1,773.50p 1,751.00p 1,751.00p 1945180
30/10/2023 1,738.00p 1,767.50p 1,734.50p 1,763.00p 2086193
27/10/2023 1,737.00p 1,762.00p 1,715.50p 1,729.00p 1029714
26/10/2023 1,735.00p 1,758.00p 1,725.50p 1,748.00p 1339012
25/10/2023 1,727.00p 1,741.00p 1,714.50p 1,736.50p 1563462
24/10/2023 1,711.50p 1,729.50p 1,703.50p 1,724.00p 925044
23/10/2023 1,710.50p 1,731.00p 1,702.00p 1,716.00p 1109379
20/10/2023 1,719.00p 1,731.50p 1,703.50p 1,714.00p 1853467
19/10/2023 1,719.00p 1,728.50p 1,704.00p 1,720.50p 1206699
18/10/2023 1,733.50p 1,748.05p 1,720.50p 1,728.50p 1179298
17/10/2023 1,730.00p 1,743.50p 1,714.00p 1,730.50p 2759685
16/10/2023 1,717.00p 1,731.00p 1,705.00p 1,725.00p 1857794
13/10/2023 1,735.00p 1,760.50p 1,703.50p 1,711.50p 1927349
12/10/2023 1,758.50p 1,770.00p 1,738.00p 1,744.50p 1529530
11/10/2023 1,722.00p 1,760.00p 1,711.50p 1,755.00p 1567840
10/10/2023 1,726.50p 1,742.00p 1,687.00p 1,723.00p 2808618
09/10/2023 1,676.00p 1,706.00p 1,668.00p 1,703.00p 1701736
06/10/2023 1,656.50p 1,678.00p 1,651.50p 1,669.00p 2387994
05/10/2023 1,585.00p 1,649.00p 1,582.50p 1,642.00p 2449585
04/10/2023 1,623.00p 1,625.00p 1,553.50p 1,580.00p 3995429
03/10/2023 1,638.00p 1,641.00p 1,623.50p 1,625.00p 2052940
02/10/2023 1,665.00p 1,687.00p 1,635.50p 1,635.50p 2250245
29/09/2023 1,681.00p 1,694.00p 1,667.00p 1,667.00p 1921615
28/09/2023 1,657.00p 1,687.00p 1,653.00p 1,680.50p 2370982
27/09/2023 1,674.00p 1,675.47p 1,649.00p 1,666.00p 1290101
26/09/2023 1,628.50p 1,678.50p 1,621.50p 1,674.00p 1560557
25/09/2023 1,737.50p 1,737.50p 1,623.00p 1,639.50p 2435022
22/09/2023 1,750.00p 1,757.50p 1,737.00p 1,738.00p 1126741
21/09/2023 1,758.50p 1,769.00p 1,751.48p 1,756.00p 1083489
20/09/2023 1,770.00p 1,780.12p 1,760.50p 1,762.50p 705295
19/09/2023 1,762.00p 1,772.50p 1,756.50p 1,767.50p 1101295
18/09/2023 1,753.50p 1,773.50p 1,749.50p 1,758.50p 706996
15/09/2023 1,780.00p 1,789.50p 1,750.00p 1,756.00p 4584268
14/09/2023 1,764.00p 1,779.50p 1,752.50p 1,770.50p 845621
13/09/2023 1,765.00p 1,768.50p 1,746.50p 1,756.00p 2839918
12/09/2023 1,771.50p 1,787.50p 1,763.50p 1,763.50p 1138394
11/09/2023 1,765.50p 1,777.50p 1,760.00p 1,767.00p 795066
08/09/2023 1,747.00p 1,758.50p 1,727.00p 1,756.00p 924030
07/09/2023 1,742.00p 1,755.50p 1,730.00p 1,744.50p 1773313
06/09/2023 1,750.00p 1,754.00p 1,735.50p 1,744.50p 956434
05/09/2023 1,759.00p 1,773.00p 1,750.50p 1,760.50p 663536
04/09/2023 1,790.50p 1,792.00p 1,762.50p 1,768.00p 571966
01/09/2023 1,792.50p 1,807.00p 1,783.50p 1,783.50p 534455
31/08/2023 1,788.00p 1,803.00p 1,775.00p 1,789.50p 1657358
30/08/2023 1,783.50p 1,794.50p 1,782.00p 1,786.50p 919062
29/08/2023 1,773.00p 1,801.50p 1,773.00p 1,781.50p 682868
25/08/2023 1,771.00p 1,781.50p 1,766.50p 1,771.50p 739254
24/08/2023 1,772.00p 1,785.00p 1,766.50p 1,772.00p 873302
23/08/2023 1,750.00p 1,775.50p 1,750.00p 1,760.00p 2967191
22/08/2023 1,749.50p 1,760.00p 1,746.00p 1,747.00p 1572343
21/08/2023 1,755.00p 1,770.50p 1,744.50p 1,750.00p 1035470
18/08/2023 1,742.50p 1,763.50p 1,740.50p 1,756.50p 1529769
17/08/2023 1,755.00p 1,760.00p 1,742.80p 1,751.50p 1070148
16/08/2023 1,773.00p 1,791.00p 1,765.50p 1,777.00p 928928
15/08/2023 1,806.00p 1,811.00p 1,777.00p 1,777.50p 974084
14/08/2023 1,809.50p 1,823.18p 1,805.00p 1,810.00p 1543088
11/08/2023 1,834.00p 1,834.00p 1,802.58p 1,808.00p 838766
10/08/2023 1,831.50p 1,840.50p 1,828.00p 1,840.00p 1287027
09/08/2023 1,827.50p 1,836.00p 1,821.00p 1,828.00p 1019291
08/08/2023 1,823.50p 1,835.50p 1,815.50p 1,817.00p 1175181
07/08/2023 1,814.50p 1,827.46p 1,807.00p 1,825.50p 1176198
04/08/2023 1,825.00p 1,835.50p 1,806.80p 1,820.00p 1025217
03/08/2023 1,831.50p 1,837.50p 1,809.00p 1,825.00p 4739178
02/08/2023 1,829.00p 1,836.00p 1,800.28p 1,835.00p 1758992
01/08/2023 1,838.00p 1,853.00p 1,838.00p 1,844.00p 850272
31/07/2023 1,851.00p 1,861.50p 1,838.00p 1,839.50p 810456
28/07/2023 1,852.50p 1,867.00p 1,848.50p 1,855.00p 722961
27/07/2023 1,841.50p 1,861.50p 1,831.50p 1,853.50p 3601478
26/07/2023 1,835.00p 1,866.00p 1,830.00p 1,834.50p 861573
25/07/2023 1,833.50p 1,839.00p 1,824.50p 1,831.00p 902378
24/07/2023 1,830.00p 1,842.27p 1,826.50p 1,835.00p 654370
21/07/2023 1,855.00p 1,862.50p 1,831.00p 1,834.50p 810128
20/07/2023 1,813.50p 1,852.50p 1,811.50p 1,849.00p 1029141
19/07/2023 1,774.00p 1,816.50p 1,774.00p 1,807.50p 919490
18/07/2023 1,760.50p 1,772.00p 1,753.50p 1,771.00p 899493
17/07/2023 1,756.00p 1,770.50p 1,756.00p 1,758.00p 642383
14/07/2023 1,756.00p 1,769.00p 1,749.50p 1,757.00p 1076073
13/07/2023 1,748.00p 1,766.50p 1,747.00p 1,759.50p 1328218
12/07/2023 1,733.00p 1,755.00p 1,729.92p 1,748.50p 1365592
11/07/2023 1,730.50p 1,734.00p 1,713.50p 1,729.50p 1873161
10/07/2023 1,741.50p 1,760.50p 1,738.50p 1,738.50p 874192
07/07/2023 1,747.50p 1,751.50p 1,739.50p 1,744.00p 913573
06/07/2023 1,763.00p 1,768.50p 1,738.00p 1,754.50p 1652496
05/07/2023 1,778.50p 1,789.00p 1,770.50p 1,772.00p 2084534
04/07/2023 1,781.50p 1,800.50p 1,777.00p 1,783.00p 1036603
03/07/2023 1,742.50p 1,782.50p 1,740.00p 1,780.50p 1644336
30/06/2023 1,741.50p 1,752.50p 1,735.00p 1,738.50p 1399626
29/06/2023 1,745.00p 1,749.00p 1,723.50p 1,735.00p 2584627
28/06/2023 1,763.50p 1,767.50p 1,744.50p 1,750.50p 1064006
27/06/2023 1,779.00p 1,779.00p 1,742.50p 1,754.50p 1187401
26/06/2023 1,771.50p 1,780.00p 1,762.50p 1,765.00p 1040950
23/06/2023 1,760.50p 1,779.00p 1,757.00p 1,772.50p 1250847
22/06/2023 1,748.50p 1,762.50p 1,728.00p 1,754.00p 1561747
21/06/2023 1,739.50p 1,760.73p 1,737.50p 1,754.50p 1028039
20/06/2023 1,755.50p 1,772.50p 1,745.00p 1,745.00p 1262415
19/06/2023 1,751.00p 1,767.54p 1,751.00p 1,754.00p 984882
16/06/2023 1,761.00p 1,779.00p 1,755.94p 1,759.50p 4231451
15/06/2023 1,742.00p 1,771.50p 1,738.50p 1,762.50p 2003951
14/06/2023 1,735.50p 1,760.50p 1,735.00p 1,742.50p 1391278
13/06/2023 1,732.00p 1,750.50p 1,726.00p 1,744.00p 2352021
12/06/2023 1,729.50p 1,735.84p 1,719.50p 1,730.00p 1512842
09/06/2023 1,717.50p 1,728.50p 1,715.00p 1,725.00p 1159009
08/06/2023 1,735.50p 1,741.00p 1,722.50p 1,722.50p 792738
07/06/2023 1,728.50p 1,742.50p 1,723.00p 1,728.50p 1977400
06/06/2023 1,731.00p 1,741.50p 1,713.00p 1,740.00p 1360042
05/06/2023 1,745.00p 1,748.00p 1,725.50p 1,733.50p 1613918
02/06/2023 1,715.00p 1,731.00p 1,704.50p 1,731.00p 1257599
01/06/2023 1,702.50p 1,718.50p 1,693.86p 1,716.50p 1626801
31/05/2023 1,695.00p 1,714.50p 1,692.50p 1,695.00p 5622532
30/05/2023 1,738.00p 1,745.50p 1,698.50p 1,698.50p 1421244

*Close Price adjusted for both dividends and splits