Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
26/05/2023 1,724.00p 1,740.00p 1,713.50p 1,735.50p 2456661
25/05/2023 1,784.00p 1,784.50p 1,722.00p 1,722.00p 1978213
24/05/2023 1,809.00p 1,809.50p 1,785.75p 1,797.00p 1966821
23/05/2023 1,792.50p 1,820.50p 1,786.50p 1,819.50p 1170356
22/05/2023 1,793.00p 1,804.00p 1,784.55p 1,789.50p 1537917
19/05/2023 1,791.00p 1,805.05p 1,785.00p 1,787.50p 1620830
18/05/2023 1,827.00p 1,845.00p 1,786.00p 1,786.00p 1884905
17/05/2023 1,825.00p 1,827.00p 1,789.50p 1,819.50p 2343570
16/05/2023 1,890.00p 1,890.00p 1,837.50p 1,839.00p 1637101
15/05/2023 1,901.00p 1,901.00p 1,868.00p 1,873.00p 2353684
12/05/2023 1,882.50p 1,898.50p 1,882.50p 1,885.00p 2704979
11/05/2023 1,900.50p 1,904.00p 1,862.00p 1,881.50p 1191743
10/05/2023 1,930.50p 1,939.00p 1,893.00p 1,895.00p 923452
09/05/2023 1,897.50p 1,930.00p 1,897.50p 1,923.00p 1597561
08/05/2023 1,904.00p 1,918.00p 1,900.00p 1,900.00p 1895250
05/05/2023 1,904.00p 1,918.00p 1,900.00p 1,900.00p 1895250
04/05/2023 1,943.00p 1,946.90p 1,896.50p 1,896.50p 1200639
03/05/2023 1,964.50p 1,964.50p 1,940.50p 1,948.00p 1856388
02/05/2023 1,990.50p 1,999.00p 1,954.00p 1,954.00p 2406684
28/04/2023 1,980.50p 1,980.50p 1,955.24p 1,967.50p 1414050
27/04/2023 1,995.50p 2,002.00p 1,978.50p 1,978.50p 1086236
26/04/2023 1,992.00p 2,016.00p 1,981.00p 2,000.00p 2173320
25/04/2023 1,951.50p 1,996.50p 1,949.00p 1,989.50p 1217491
24/04/2023 1,942.50p 1,955.50p 1,935.00p 1,950.00p 1761159
21/04/2023 1,934.50p 1,976.00p 1,933.00p 1,945.00p 1806424
20/04/2023 1,943.50p 1,954.50p 1,938.50p 1,939.50p 2314279
19/04/2023 1,919.00p 1,962.50p 1,917.50p 1,938.00p 1666093
18/04/2023 1,905.50p 1,918.50p 1,898.00p 1,918.50p 1272114
17/04/2023 1,891.50p 1,905.50p 1,886.36p 1,904.00p 1426564
14/04/2023 1,860.00p 1,892.50p 1,859.56p 1,883.50p 1535274
13/04/2023 1,858.00p 1,869.50p 1,834.50p 1,856.50p 1435086
12/04/2023 1,900.50p 1,902.00p 1,875.00p 1,878.00p 1889912
11/04/2023 1,905.00p 1,916.00p 1,894.50p 1,894.50p 1119638
06/04/2023 1,869.50p 1,901.50p 1,865.50p 1,901.50p 1571847
05/04/2023 1,881.00p 1,882.00p 1,866.50p 1,869.50p 1660983
04/04/2023 1,911.00p 1,924.00p 1,879.50p 1,879.50p 1157110
03/04/2023 1,873.00p 1,914.45p 1,866.50p 1,907.00p 2747691
31/03/2023 1,910.00p 1,911.50p 1,864.00p 1,864.00p 3502964
30/03/2023 1,906.50p 1,909.00p 1,892.00p 1,908.00p 861051
29/03/2023 1,894.00p 1,909.00p 1,886.04p 1,906.00p 750533
28/03/2023 1,903.50p 1,903.83p 1,883.50p 1,894.00p 2849079
27/03/2023 1,896.50p 1,903.50p 1,888.33p 1,897.50p 1864342
24/03/2023 1,872.00p 1,894.00p 1,856.00p 1,883.50p 1411406
23/03/2023 1,912.00p 1,912.06p 1,872.50p 1,875.50p 1690536
22/03/2023 1,928.50p 1,932.00p 1,912.50p 1,919.50p 786642
21/03/2023 1,919.50p 1,931.50p 1,868.75p 1,929.00p 1480957
20/03/2023 1,873.00p 1,910.50p 1,858.50p 1,907.00p 1679195
17/03/2023 1,855.50p 1,890.50p 1,855.50p 1,884.50p 4424859
16/03/2023 1,897.00p 1,903.50p 1,862.50p 1,862.50p 1560173
15/03/2023 1,913.00p 1,923.50p 1,879.00p 1,884.00p 2159738
14/03/2023 1,919.50p 1,926.50p 1,894.00p 1,911.50p 1688704
13/03/2023 1,980.00p 1,982.48p 1,920.50p 1,920.50p 1778483
10/03/2023 1,987.50p 1,995.50p 1,963.00p 1,979.00p 2833503
09/03/2023 2,014.00p 2,022.00p 1,994.50p 1,994.50p 1657987
08/03/2023 2,004.00p 2,015.00p 2,001.00p 2,009.00p 1527828
07/03/2023 1,998.00p 2,008.00p 1,983.46p 2,005.00p 949017
06/03/2023 2,007.00p 2,013.00p 1,980.00p 1,996.50p 1169160
03/03/2023 2,019.00p 2,022.00p 1,992.50p 2,004.00p 1126409
02/03/2023 2,014.00p 2,026.00p 2,005.00p 2,024.00p 1563092
01/03/2023 1,993.50p 2,031.00p 1,984.29p 2,017.00p 1585641
28/02/2023 2,055.00p 2,068.00p 2,002.00p 2,005.00p 2413420
27/02/2023 2,075.00p 2,084.00p 2,059.00p 2,065.00p 1441118
24/02/2023 2,044.00p 2,070.00p 2,036.00p 2,070.00p 1221563
23/02/2023 2,049.00p 2,063.00p 2,036.45p 2,049.00p 1154958
22/02/2023 2,044.00p 2,051.00p 2,021.00p 2,050.00p 1011721
21/02/2023 2,034.00p 2,050.00p 2,029.00p 2,046.00p 2417237
20/02/2023 2,040.00p 2,048.00p 2,027.00p 2,036.00p 884872
17/02/2023 1,981.00p 2,037.00p 1,981.00p 2,037.00p 2727496
16/02/2023 2,003.00p 2,007.00p 1,976.00p 1,978.50p 1845535
15/02/2023 2,022.00p 2,059.00p 2,020.00p 2,053.00p 1657688
14/02/2023 2,039.00p 2,054.00p 2,022.00p 2,022.00p 1889915
13/02/2023 2,024.00p 2,045.00p 2,021.00p 2,035.00p 1419723
10/02/2023 2,017.00p 2,035.00p 2,008.00p 2,024.00p 1934952
09/02/2023 1,993.00p 2,006.00p 1,955.00p 2,004.00p 2969590
08/02/2023 2,030.00p 2,036.00p 2,000.00p 2,008.00p 1269018
07/02/2023 2,040.00p 2,045.00p 2,012.00p 2,024.00p 1673382
06/02/2023 2,045.00p 2,055.00p 2,034.00p 2,043.00p 1516927
03/02/2023 2,031.00p 2,058.00p 2,024.00p 2,044.00p 1475169
02/02/2023 2,026.00p 2,042.00p 2,022.00p 2,034.00p 2590619
01/02/2023 2,033.00p 2,059.66p 2,028.00p 2,050.00p 3800767
31/01/2023 2,019.00p 2,040.00p 2,018.70p 2,031.00p 1457338
30/01/2023 2,000.00p 2,023.10p 1,993.86p 2,022.00p 1317113
27/01/2023 2,004.00p 2,018.00p 2,002.00p 2,010.00p 1819657
26/01/2023 2,036.00p 2,042.00p 2,003.00p 2,007.00p 3154694
25/01/2023 2,058.00p 2,061.00p 2,022.00p 2,026.00p 6870783
24/01/2023 2,076.00p 2,076.00p 2,040.00p 2,055.00p 1787743
23/01/2023 2,053.00p 2,069.84p 2,050.13p 2,068.00p 1495695
20/01/2023 2,054.00p 2,060.00p 2,044.00p 2,052.00p 1576913
19/01/2023 2,026.00p 2,053.56p 2,023.00p 2,051.00p 2574137
18/01/2023 2,054.00p 2,065.00p 2,016.00p 2,027.00p 1506174
17/01/2023 2,048.00p 2,077.00p 2,048.00p 2,059.00p 1741126
16/01/2023 2,050.00p 2,063.00p 2,045.46p 2,050.00p 1391326
13/01/2023 2,053.00p 2,062.00p 2,033.00p 2,044.00p 1949325
12/01/2023 2,038.00p 2,061.00p 2,029.00p 2,056.00p 1553354
11/01/2023 2,060.00p 2,061.00p 1,998.00p 2,027.00p 4057005
10/01/2023 2,064.00p 2,076.00p 2,044.00p 2,052.00p 2616588
09/01/2023 2,071.00p 2,080.00p 2,049.00p 2,066.00p 2240407
06/01/2023 2,092.00p 2,104.00p 2,069.00p 2,073.00p 1626443
05/01/2023 2,095.00p 2,101.00p 2,078.00p 2,088.00p 1566852
04/01/2023 2,089.00p 2,114.00p 2,084.50p 2,105.00p 1366049
03/01/2023 2,074.00p 2,099.00p 2,065.00p 2,090.00p 1468063
30/12/2022 2,069.00p 2,077.00p 2,064.00p 2,071.00p 1183492
29/12/2022 2,081.00p 2,092.00p 2,059.00p 2,076.00p 1272443
28/12/2022 2,087.00p 2,102.90p 2,085.00p 2,096.00p 1412639
23/12/2022 2,091.00p 2,091.00p 2,072.00p 2,082.00p 405736
22/12/2022 2,090.00p 2,105.00p 2,085.00p 2,090.00p 1159743
21/12/2022 2,063.00p 2,086.00p 2,057.00p 2,083.00p 1017657
20/12/2022 2,049.00p 2,067.00p 2,046.00p 2,066.00p 1225143
19/12/2022 2,058.00p 2,076.00p 2,048.00p 2,062.00p 1101516
16/12/2022 2,038.00p 2,059.00p 2,026.48p 2,050.00p 4251676
15/12/2022 2,034.00p 2,047.00p 2,030.00p 2,041.00p 1539763
14/12/2022 2,014.00p 2,038.00p 2,012.00p 2,034.00p 3888990
13/12/2022 2,058.00p 2,065.00p 2,020.00p 2,020.00p 2778186
12/12/2022 2,071.00p 2,083.00p 2,048.64p 2,061.00p 1736557
09/12/2022 2,066.00p 2,080.46p 2,047.00p 2,077.00p 2509561
08/12/2022 2,101.00p 2,103.00p 2,048.00p 2,070.00p 1736220
07/12/2022 2,108.00p 2,124.00p 2,103.00p 2,103.00p 1851118
06/12/2022 2,114.00p 2,116.00p 2,098.08p 2,108.00p 2099497
05/12/2022 2,095.00p 2,121.00p 2,090.00p 2,109.00p 1535302
02/12/2022 2,098.00p 2,104.00p 2,074.00p 2,100.00p 2655656
01/12/2022 2,118.00p 2,119.00p 2,083.00p 2,106.00p 1940792
30/11/2022 2,133.00p 2,135.90p 2,114.81p 2,125.00p 3787100
29/11/2022 2,132.00p 2,140.00p 2,116.00p 2,123.00p 5241246
28/11/2022 2,095.00p 2,137.00p 2,078.42p 2,131.00p 2330792
25/11/2022 2,105.00p 2,134.00p 2,103.00p 2,126.00p 2031050
24/11/2022 2,133.00p 2,143.00p 2,096.00p 2,100.00p 3713710
23/11/2022 2,158.00p 2,185.00p 2,155.00p 2,185.00p 2142565
22/11/2022 2,146.00p 2,168.00p 2,144.00p 2,155.00p 1807942
21/11/2022 2,128.00p 2,154.00p 2,113.08p 2,141.00p 1433209
18/11/2022 2,120.00p 2,130.46p 2,102.00p 2,121.00p 2443708
17/11/2022 2,057.00p 2,111.00p 2,057.00p 2,109.00p 2111423
16/11/2022 2,031.00p 2,069.00p 2,031.00p 2,053.00p 1804096
15/11/2022 1,989.50p 2,069.00p 1,971.08p 2,027.00p 2374089
14/11/2022 1,993.00p 2,062.00p 1,993.00p 2,038.00p 3471771
11/11/2022 2,077.00p 2,081.00p 1,985.28p 1,993.50p 2981653
10/11/2022 2,150.00p 2,164.00p 2,068.00p 2,093.00p 2467334
09/11/2022 2,130.00p 2,156.82p 2,121.21p 2,153.00p 1227977
08/11/2022 2,133.00p 2,143.00p 2,125.10p 2,135.00p 1107854
07/11/2022 2,115.00p 2,137.00p 2,111.00p 2,134.00p 1545741
04/11/2022 2,098.00p 2,137.00p 2,095.00p 2,118.00p 1797709
03/11/2022 2,061.00p 2,107.00p 2,061.00p 2,092.00p 1914058
02/11/2022 2,123.00p 2,125.00p 2,052.55p 2,073.00p 3308811
01/11/2022 2,137.00p 2,150.00p 2,109.00p 2,120.00p 1594766
31/10/2022 2,111.00p 2,124.00p 2,096.00p 2,124.00p 9279899
28/10/2022 2,097.00p 2,127.00p 2,092.00p 2,118.00p 3191860

*Close Price adjusted for both dividends and splits