Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
27/10/2022 2,100.00p 2,126.00p 2,089.00p 2,104.00p 2401241
26/10/2022 2,082.00p 2,109.00p 2,082.00p 2,107.00p 2268642
25/10/2022 2,076.00p 2,105.00p 2,069.00p 2,099.00p 1529609
24/10/2022 2,054.00p 2,095.00p 2,048.00p 2,079.00p 1748128
21/10/2022 2,025.00p 2,052.38p 2,008.34p 2,048.00p 1890066
20/10/2022 2,017.00p 2,051.45p 2,012.96p 2,035.00p 2283213
19/10/2022 1,999.00p 2,026.00p 1,986.50p 2,026.00p 2012058
18/10/2022 2,014.00p 2,015.00p 1,965.00p 1,997.00p 2395110
17/10/2022 2,012.00p 2,037.88p 2,006.00p 2,007.00p 1852547
14/10/2022 2,024.00p 2,026.00p 1,995.97p 2,016.00p 2312979
13/10/2022 2,014.00p 2,019.00p 1,978.00p 2,011.00p 2771705
12/10/2022 2,026.00p 2,032.00p 2,015.00p 2,020.00p 2793838
11/10/2022 2,010.00p 2,027.00p 1,994.00p 2,027.00p 3231380
10/10/2022 1,982.00p 2,025.00p 1,963.50p 2,006.00p 2770228
07/10/2022 1,954.00p 1,993.50p 1,946.50p 1,991.00p 2006041
06/10/2022 1,950.50p 1,987.00p 1,927.50p 1,944.00p 1980878
05/10/2022 1,883.00p 1,902.00p 1,856.19p 1,897.00p 1394812
04/10/2022 1,873.50p 1,905.00p 1,853.00p 1,882.50p 2073903
03/10/2022 1,840.50p 1,867.50p 1,830.50p 1,861.50p 1146707
30/09/2022 1,894.50p 1,905.00p 1,854.50p 1,855.00p 3256144
29/09/2022 1,881.50p 1,896.50p 1,852.50p 1,877.00p 1536621
28/09/2022 1,892.00p 1,902.00p 1,868.50p 1,886.00p 2060516
27/09/2022 1,891.50p 1,918.00p 1,889.00p 1,897.00p 1706229
26/09/2022 1,869.00p 1,905.00p 1,839.47p 1,893.50p 2549341
23/09/2022 1,909.00p 1,911.50p 1,853.00p 1,867.00p 3946785
22/09/2022 1,895.50p 1,917.00p 1,888.50p 1,909.50p 4017436
21/09/2022 1,914.00p 1,921.50p 1,898.00p 1,900.00p 995109
20/09/2022 1,927.50p 1,946.50p 1,906.50p 1,914.00p 1281283
19/09/2022 1,912.50p 1,934.00p 1,900.50p 1,910.50p 2904064
16/09/2022 1,912.50p 1,934.00p 1,900.50p 1,910.50p 2904064
15/09/2022 1,915.00p 1,920.00p 1,901.00p 1,912.50p 851760
14/09/2022 1,936.50p 1,940.77p 1,902.00p 1,902.00p 1415058
13/09/2022 1,951.00p 1,966.50p 1,939.00p 1,947.00p 1389337
12/09/2022 1,955.00p 1,964.50p 1,942.00p 1,952.00p 1782985
09/09/2022 1,939.50p 1,962.43p 1,934.00p 1,952.50p 904921
08/09/2022 1,919.00p 1,944.00p 1,917.50p 1,937.00p 1204486
07/09/2022 1,917.00p 1,935.00p 1,909.50p 1,927.00p 5867162
06/09/2022 1,920.00p 1,938.00p 1,916.00p 1,927.50p 1111354
05/09/2022 1,880.50p 1,924.00p 1,880.00p 1,924.00p 1122937
02/09/2022 1,898.50p 1,904.50p 1,874.50p 1,900.00p 1488764
01/09/2022 1,894.00p 1,912.00p 1,884.00p 1,895.00p 1680690
31/08/2022 1,895.00p 1,917.50p 1,886.50p 1,896.50p 1591730
30/08/2022 1,863.50p 1,907.00p 1,861.50p 1,878.00p 1186055
29/08/2022 1,887.00p 1,889.50p 1,869.69p 1,877.00p 1860051
26/08/2022 1,887.00p 1,889.50p 1,869.69p 1,877.00p 1860051
25/08/2022 1,885.50p 1,893.50p 1,876.50p 1,878.50p 507067
24/08/2022 1,891.50p 1,896.50p 1,874.51p 1,880.50p 815930
23/08/2022 1,915.50p 1,921.44p 1,876.50p 1,887.50p 1105821
22/08/2022 1,903.00p 1,925.76p 1,890.00p 1,922.00p 4353728
19/08/2022 1,914.50p 1,914.50p 1,880.00p 1,910.00p 1604997
18/08/2022 1,930.00p 1,945.84p 1,910.50p 1,910.50p 1608510
17/08/2022 1,907.00p 1,919.00p 1,898.00p 1,914.00p 1255089
16/08/2022 1,892.00p 1,912.50p 1,890.50p 1,903.00p 1344340

*Close Price adjusted for both dividends and splits