Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/04/2018 2,407.50p 2,459.00p 2,400.50p 2,425.00p 2479941
17/04/2018 2,439.00p 2,442.00p 2,405.50p 2,408.50p 1947384
16/04/2018 2,463.50p 2,471.50p 2,410.00p 2,440.00p 2821559
13/04/2018 2,471.50p 2,471.50p 2,446.84p 2,463.00p 1716946
12/04/2018 2,478.50p 2,486.50p 2,459.50p 2,466.50p 1480492
11/04/2018 2,511.50p 2,519.50p 2,484.50p 2,488.50p 2148500
10/04/2018 2,547.00p 2,559.50p 2,515.50p 2,524.50p 2126912
09/04/2018 2,559.50p 2,564.00p 2,518.34p 2,537.00p 1936316
06/04/2018 2,528.00p 2,559.00p 2,524.25p 2,554.50p 2059797
05/04/2018 2,537.00p 2,550.00p 2,490.00p 2,529.50p 2836471
04/04/2018 2,449.00p 2,511.50p 2,433.50p 2,506.00p 3084577
03/04/2018 2,398.00p 2,457.00p 2,386.50p 2,443.50p 2347504
29/03/2018 2,415.50p 2,458.50p 2,405.50p 2,426.00p 3418046
28/03/2018 2,340.00p 2,407.00p 2,329.50p 2,407.00p 3541307
27/03/2018 2,351.50p 2,369.50p 2,336.00p 2,340.00p 1908665
26/03/2018 2,379.50p 2,392.00p 2,318.50p 2,325.00p 2571158
23/03/2018 2,350.00p 2,413.50p 2,349.50p 2,374.00p 2858162
22/03/2018 2,318.00p 2,362.50p 2,301.00p 2,360.00p 3579460
21/03/2018 2,374.00p 2,375.50p 2,327.00p 2,328.50p 2817549
20/03/2018 2,420.50p 2,437.50p 2,372.50p 2,372.50p 2720419
19/03/2018 2,452.50p 2,464.50p 2,405.50p 2,414.00p 2027310
16/03/2018 2,467.00p 2,513.75p 2,454.50p 2,454.50p 4538070
15/03/2018 2,496.00p 2,531.00p 2,447.00p 2,479.00p 3155430
14/03/2018 2,487.00p 2,530.50p 2,483.00p 2,521.50p 2322999
13/03/2018 2,547.50p 2,549.00p 2,488.00p 2,494.00p 2845657
12/03/2018 2,605.50p 2,607.00p 2,548.50p 2,553.00p 1781005
09/03/2018 2,584.00p 2,645.00p 2,580.00p 2,592.00p 1348999
08/03/2018 2,575.00p 2,607.00p 2,553.00p 2,595.50p 2099466
07/03/2018 2,564.50p 2,603.00p 2,564.00p 2,583.00p 1340211
06/03/2018 2,596.00p 2,613.00p 2,570.00p 2,576.00p 1320534
05/03/2018 2,589.50p 2,599.50p 2,570.50p 2,580.50p 1551714
02/03/2018 2,590.00p 2,609.50p 2,572.00p 2,584.00p 1760920
01/03/2018 2,618.50p 2,626.00p 2,588.00p 2,603.50p 2350908
28/02/2018 2,595.00p 2,639.00p 2,590.00p 2,619.00p 3302035
27/02/2018 2,640.50p 2,658.50p 2,606.00p 2,606.00p 2256984
26/02/2018 2,622.50p 2,659.00p 2,618.17p 2,634.50p 1627337
23/02/2018 2,614.00p 2,623.50p 2,582.50p 2,614.50p 2156641
22/02/2018 2,589.00p 2,616.00p 2,569.00p 2,609.50p 2216135
21/02/2018 2,675.00p 2,691.00p 2,654.50p 2,666.00p 2243961
20/02/2018 2,669.50p 2,689.00p 2,659.50p 2,675.50p 1413914
19/02/2018 2,656.00p 2,696.00p 2,613.46p 2,668.00p 1794915
16/02/2018 2,650.00p 2,681.50p 2,639.82p 2,657.50p 2063671
15/02/2018 2,631.00p 2,639.00p 2,615.00p 2,634.00p 2255501
14/02/2018 2,623.50p 2,665.00p 2,606.50p 2,624.00p 2700826
13/02/2018 2,636.50p 2,651.50p 2,594.00p 2,600.50p 2297217
12/02/2018 2,650.00p 2,691.00p 2,635.00p 2,661.50p 2382814
09/02/2018 2,667.50p 2,684.00p 2,593.32p 2,637.50p 4064034
08/02/2018 2,730.50p 2,734.50p 2,669.00p 2,684.00p 3315028
07/02/2018 2,750.50p 2,768.50p 2,708.50p 2,760.00p 4329488
06/02/2018 2,731.00p 2,795.00p 2,673.50p 2,729.50p 4029990
05/02/2018 2,852.00p 2,861.10p 2,799.50p 2,799.50p 2865748
02/02/2018 2,888.50p 2,908.00p 2,858.00p 2,858.00p 1789252
01/02/2018 2,912.50p 2,938.00p 2,883.50p 2,893.00p 1994975
31/01/2018 2,908.50p 2,924.00p 2,892.00p 2,898.50p 2186377
30/01/2018 2,907.50p 2,932.00p 2,896.00p 2,897.50p 1701066
29/01/2018 2,920.50p 2,925.50p 2,894.00p 2,915.00p 2160210
26/01/2018 2,859.50p 2,919.50p 2,853.60p 2,915.00p 2930606
25/01/2018 2,918.50p 2,925.00p 2,856.50p 2,864.00p 2715095
24/01/2018 2,984.50p 2,987.00p 2,920.00p 2,920.00p 2844808
23/01/2018 2,992.50p 3,011.00p 2,968.50p 2,981.00p 2184757
22/01/2018 3,011.50p 3,022.00p 2,968.00p 2,974.50p 1982967
19/01/2018 3,030.00p 3,049.00p 3,003.00p 3,016.00p 3397706
18/01/2018 3,084.00p 3,084.00p 2,986.50p 3,017.50p 3172591
17/01/2018 3,099.50p 3,109.00p 3,052.00p 3,072.50p 3160165
16/01/2018 3,160.00p 3,170.00p 3,111.50p 3,133.50p 1568523
15/01/2018 3,168.00p 3,174.50p 3,131.50p 3,146.50p 1813333
12/01/2018 3,188.00p 3,193.50p 3,158.00p 3,160.00p 3095808
11/01/2018 3,142.50p 3,182.50p 3,140.50p 3,176.50p 1478365
10/01/2018 3,173.00p 3,178.00p 3,121.50p 3,133.50p 1992599
09/01/2018 3,177.00p 3,184.50p 3,154.17p 3,173.00p 1848778
08/01/2018 3,176.00p 3,180.00p 3,152.50p 3,165.00p 1492944
05/01/2018 3,134.00p 3,176.00p 3,122.00p 3,170.00p 1925159
04/01/2018 3,151.00p 3,164.00p 3,117.00p 3,129.50p 1393338
03/01/2018 3,169.50p 3,178.00p 3,107.00p 3,142.50p 1305003
02/01/2018 3,172.00p 3,183.71p 3,150.00p 3,156.00p 1093542
29/12/2017 3,131.00p 3,182.50p 3,121.00p 3,166.00p 1325018
28/12/2017 3,131.50p 3,156.00p 3,116.00p 3,133.50p 954740
27/12/2017 3,090.50p 3,129.00p 3,090.50p 3,125.00p 1182180
22/12/2017 3,136.00p 3,179.50p 3,115.50p 3,129.00p 610019
21/12/2017 3,116.00p 3,160.85p 3,100.00p 3,148.00p 1373006
20/12/2017 3,146.50p 3,146.50p 3,124.00p 3,136.00p 1640063
19/12/2017 3,104.50p 3,156.00p 3,102.00p 3,143.00p 2015852
18/12/2017 3,094.50p 3,138.00p 3,083.50p 3,100.00p 1821266
15/12/2017 3,051.00p 3,085.00p 3,040.00p 3,085.00p 3119583
14/12/2017 3,059.50p 3,085.00p 3,033.50p 3,050.00p 1749008
13/12/2017 3,089.00p 3,102.50p 3,065.00p 3,067.50p 1932598
12/12/2017 3,069.00p 3,106.00p 3,048.50p 3,104.00p 2119198
11/12/2017 3,061.50p 3,085.51p 3,055.00p 3,072.50p 1770566
08/12/2017 3,078.00p 3,091.50p 3,048.50p 3,083.50p 1386797
07/12/2017 3,086.50p 3,103.00p 3,069.50p 3,079.00p 1853444
06/12/2017 3,025.50p 3,102.00p 3,013.00p 3,086.00p 1816207
05/12/2017 3,051.50p 3,096.00p 3,029.00p 3,035.00p 2130172
04/12/2017 3,089.50p 3,091.50p 3,043.00p 3,055.50p 1605597
01/12/2017 3,060.50p 3,092.00p 3,055.50p 3,072.00p 1852962
30/11/2017 3,040.00p 3,128.50p 3,036.50p 3,064.50p 4802531
29/11/2017 3,090.00p 3,108.00p 3,031.50p 3,046.00p 4184343
28/11/2017 3,128.00p 3,157.00p 3,113.00p 3,137.00p 1762396
27/11/2017 3,130.00p 3,163.50p 3,119.17p 3,137.00p 1607935
24/11/2017 3,144.50p 3,160.50p 3,117.50p 3,131.50p 1487058
23/11/2017 3,131.50p 3,140.81p 3,112.00p 3,140.50p 1453784
22/11/2017 3,122.00p 3,174.50p 3,100.00p 3,135.00p 2719392
21/11/2017 3,031.50p 3,156.00p 3,019.00p 3,130.00p 4875707
20/11/2017 3,050.00p 3,051.30p 3,023.00p 3,027.00p 1300994
17/11/2017 3,065.50p 3,101.51p 3,027.00p 3,049.00p 1397219
16/11/2017 3,029.50p 3,104.01p 3,020.00p 3,061.00p 1739066
15/11/2017 3,089.50p 3,126.50p 3,081.00p 3,081.00p 1792197
14/11/2017 3,130.00p 3,138.00p 3,074.00p 3,092.00p 2679194
13/11/2017 3,189.50p 3,196.50p 3,109.50p 3,125.00p 3143791
10/11/2017 3,169.00p 3,198.50p 3,160.00p 3,181.50p 3272410
09/11/2017 3,152.50p 3,173.50p 3,123.50p 3,154.00p 3799061
08/11/2017 3,123.50p 3,204.50p 3,121.50p 3,162.50p 4563141
07/11/2017 3,088.50p 3,174.50p 3,088.50p 3,100.00p 3980509
06/11/2017 3,040.00p 3,105.50p 3,030.50p 3,085.00p 2305392
03/11/2017 3,069.00p 3,094.00p 3,019.00p 3,038.00p 2622295
02/11/2017 3,065.50p 3,100.14p 3,045.00p 3,070.00p 1954986
01/11/2017 3,076.00p 3,101.50p 3,065.00p 3,073.50p 2826614
31/10/2017 3,133.00p 3,146.87p 3,060.50p 3,070.50p 2489142
30/10/2017 3,165.50p 3,185.50p 3,135.50p 3,140.50p 2067776
27/10/2017 3,147.00p 3,193.00p 3,147.00p 3,176.00p 2807428
26/10/2017 3,134.50p 3,152.50p 3,120.50p 3,148.50p 1552761
25/10/2017 3,126.00p 3,150.00p 3,119.50p 3,124.00p 1959210
24/10/2017 3,152.50p 3,159.35p 3,103.00p 3,128.50p 2391512
23/10/2017 3,157.50p 3,198.00p 3,138.50p 3,153.50p 1300743
20/10/2017 3,159.50p 3,160.00p 3,136.00p 3,140.00p 1591297
19/10/2017 3,160.00p 3,173.00p 3,128.50p 3,147.00p 2573103
18/10/2017 3,152.50p 3,175.00p 3,138.00p 3,166.00p 1299170
17/10/2017 3,138.00p 3,166.00p 3,125.00p 3,145.00p 1827749
16/10/2017 3,148.50p 3,148.67p 3,126.00p 3,129.50p 1471143
13/10/2017 3,152.50p 3,170.50p 3,137.50p 3,144.50p 1538595
12/10/2017 3,159.50p 3,170.50p 3,134.00p 3,165.00p 1870485
11/10/2017 3,172.00p 3,180.00p 3,137.00p 3,154.00p 1729576
10/10/2017 3,136.00p 3,178.50p 3,118.50p 3,170.00p 1790971
09/10/2017 3,124.50p 3,145.00p 3,120.00p 3,135.00p 1158581
06/10/2017 3,136.50p 3,168.50p 3,124.00p 3,134.50p 1559720
05/10/2017 3,138.00p 3,155.00p 3,119.50p 3,128.50p 1857748
04/10/2017 3,158.00p 3,162.50p 3,128.00p 3,132.00p 2097405
03/10/2017 3,163.50p 3,186.00p 3,142.00p 3,158.00p 1640109
02/10/2017 3,177.50p 3,179.00p 3,142.50p 3,166.00p 2212852
29/09/2017 3,172.50p 3,196.50p 3,156.50p 3,184.00p 2411642
28/09/2017 3,300.00p 3,300.00p 3,152.00p 3,172.00p 4357975
27/09/2017 3,267.50p 3,330.50p 3,243.00p 3,305.00p 2260403
26/09/2017 3,215.50p 3,297.00p 3,201.50p 3,274.50p 2216320
25/09/2017 3,220.00p 3,252.00p 3,194.50p 3,226.00p 1538098
22/09/2017 3,230.00p 3,248.00p 3,210.50p 3,227.50p 1441640
21/09/2017 3,255.00p 3,259.50p 3,198.00p 3,214.50p 1697926
20/09/2017 3,275.50p 3,295.50p 3,248.00p 3,258.50p 1564313
19/09/2017 3,253.50p 3,319.50p 3,238.00p 3,271.00p 1752536
18/09/2017 3,334.00p 3,338.50p 3,247.50p 3,266.00p 1475873
15/09/2017 3,256.50p 3,352.00p 3,239.50p 3,327.50p 4511927
14/09/2017 3,323.50p 3,324.50p 3,245.50p 3,260.50p 1890566
13/09/2017 3,328.00p 3,335.00p 3,281.00p 3,318.00p 1610401
12/09/2017 3,330.00p 3,339.50p 3,295.50p 3,322.50p 2018778
11/09/2017 3,331.50p 3,350.00p 3,304.50p 3,327.00p 1739173
08/09/2017 3,300.50p 3,316.00p 3,280.50p 3,315.00p 1663918
07/09/2017 3,300.00p 3,319.50p 3,290.00p 3,300.00p 2213562
06/09/2017 3,198.50p 3,210.00p 3,177.00p 3,210.00p 1248478
05/09/2017 3,209.00p 3,228.50p 3,193.50p 3,200.00p 739653
04/09/2017 3,228.50p 3,235.00p 3,199.50p 3,213.00p 626135
01/09/2017 3,200.00p 3,238.50p 3,194.50p 3,231.00p 1209728
31/08/2017 3,201.00p 3,218.00p 3,189.50p 3,200.50p 1549165
30/08/2017 3,207.00p 3,228.00p 3,179.50p 3,188.50p 1367755
29/08/2017 3,191.50p 3,218.50p 3,175.00p 3,192.00p 1469057
25/08/2017 3,227.50p 3,268.00p 3,218.00p 3,242.00p 1039758
24/08/2017 3,213.00p 3,258.00p 3,193.50p 3,233.50p 1793629
23/08/2017 3,190.50p 3,222.00p 3,170.50p 3,198.00p 1158155
22/08/2017 3,212.50p 3,217.00p 3,160.50p 3,197.00p 1478985
21/08/2017 3,180.00p 3,203.00p 3,146.50p 3,195.00p 1304446
18/08/2017 3,210.00p 3,210.50p 3,162.50p 3,169.50p 1664393
17/08/2017 3,198.50p 3,257.50p 3,190.00p 3,225.00p 1639420
16/08/2017 3,233.50p 3,255.00p 3,220.50p 3,226.50p 1556409
15/08/2017 3,172.00p 3,225.50p 3,156.50p 3,221.50p 1227604
14/08/2017 3,181.00p 3,181.00p 3,137.00p 3,154.50p 1361790
11/08/2017 3,204.50p 3,220.50p 3,167.00p 3,171.00p 1468195
10/08/2017 3,245.00p 3,260.50p 3,200.00p 3,214.00p 1323664
09/08/2017 3,237.00p 3,266.00p 3,228.50p 3,255.50p 1575867
08/08/2017 3,275.00p 3,276.00p 3,248.50p 3,257.50p 1190547
07/08/2017 3,305.00p 3,319.00p 3,248.50p 3,267.50p 1304187
04/08/2017 3,305.50p 3,342.50p 3,295.00p 3,308.00p 1303225
03/08/2017 3,206.50p 3,305.50p 3,206.50p 3,305.50p 2357618
02/08/2017 3,197.50p 3,221.00p 3,183.50p 3,205.00p 1784048
01/08/2017 3,120.00p 3,203.00p 3,115.50p 3,203.00p 4145745
31/07/2017 3,282.50p 3,298.00p 3,112.50p 3,120.00p 7017550
28/07/2017 3,436.50p 3,448.50p 3,118.00p 3,315.50p 5390675
27/07/2017 3,429.00p 3,475.50p 3,411.50p 3,446.00p 1848388
26/07/2017 3,444.50p 3,468.00p 3,423.50p 3,429.00p 1349412
25/07/2017 3,457.00p 3,487.50p 3,441.00p 3,441.00p 1268024
24/07/2017 3,505.00p 3,505.00p 3,441.00p 3,458.00p 2362824
21/07/2017 3,510.50p 3,529.00p 3,482.50p 3,497.00p 1688704
20/07/2017 3,451.00p 3,514.00p 3,449.50p 3,511.50p 1846971
19/07/2017 3,431.50p 3,451.50p 3,419.00p 3,445.00p 966023
18/07/2017 3,443.00p 3,443.00p 3,405.00p 3,426.00p 1387281
17/07/2017 3,511.50p 3,524.50p 3,438.50p 3,442.50p 1310686
14/07/2017 3,512.00p 3,527.50p 3,465.00p 3,499.50p 1931050
13/07/2017 3,487.00p 3,496.50p 3,460.00p 3,480.50p 2030918
12/07/2017 3,412.50p 3,469.00p 3,410.00p 3,467.00p 1858765
11/07/2017 3,429.00p 3,438.00p 3,390.00p 3,407.50p 1340050
10/07/2017 3,468.50p 3,471.00p 3,425.50p 3,435.00p 1187855
07/07/2017 3,431.50p 3,472.00p 3,411.00p 3,454.50p 1220399
06/07/2017 3,436.50p 3,442.00p 3,395.00p 3,423.00p 1514831
05/07/2017 3,441.00p 3,452.50p 3,421.50p 3,436.50p 1228616

*Close Price adjusted for both dividends and splits