Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/04/2020 1,541.50p 1,557.00p 1,525.50p 1,533.00p 1266061
21/04/2020 1,541.00p 1,562.50p 1,524.50p 1,530.50p 1822897
20/04/2020 1,578.00p 1,601.00p 1,524.50p 1,563.00p 1889964
17/04/2020 1,622.00p 1,625.50p 1,560.00p 1,564.50p 2748171
16/04/2020 1,571.50p 1,599.50p 1,548.50p 1,577.00p 1646813
15/04/2020 1,641.50p 1,671.00p 1,577.00p 1,588.00p 2419965
14/04/2020 1,668.00p 1,693.00p 1,601.00p 1,622.00p 2226759
09/04/2020 1,579.50p 1,665.00p 1,569.00p 1,665.00p 2096676
08/04/2020 1,530.50p 1,580.00p 1,521.50p 1,579.50p 1776067
07/04/2020 1,582.00p 1,603.00p 1,549.00p 1,554.50p 2587853
06/04/2020 1,598.50p 1,617.50p 1,551.00p 1,552.00p 2015433
03/04/2020 1,577.00p 1,580.50p 1,549.00p 1,563.50p 1867050
02/04/2020 1,540.00p 1,585.00p 1,529.50p 1,569.50p 3498076
01/04/2020 1,433.00p 1,560.50p 1,428.00p 1,530.00p 3966126
31/03/2020 1,410.00p 1,530.20p 1,401.00p 1,496.80p 5366376
30/03/2020 1,333.20p 1,346.60p 1,307.15p 1,333.00p 2437060
27/03/2020 1,320.20p 1,360.80p 1,304.00p 1,322.60p 2733364
26/03/2020 1,313.00p 1,351.80p 1,285.60p 1,344.20p 3032228
25/03/2020 1,372.00p 1,413.00p 1,258.20p 1,343.80p 5032692
24/03/2020 1,308.00p 1,337.00p 1,292.00p 1,332.00p 3455208
23/03/2020 1,265.00p 1,351.40p 1,260.80p 1,276.40p 3217009
20/03/2020 1,367.20p 1,428.40p 1,298.80p 1,311.40p 6170936
19/03/2020 1,330.00p 1,382.20p 1,285.40p 1,334.20p 3370077
18/03/2020 1,281.00p 1,387.80p 1,263.40p 1,322.00p 4521499
17/03/2020 1,389.80p 1,405.20p 1,278.00p 1,309.00p 6371692
16/03/2020 1,334.40p 1,477.40p 1,320.00p 1,363.00p 5302569
13/03/2020 1,391.40p 1,538.40p 1,351.80p 1,378.60p 7085073
12/03/2020 1,394.20p 1,446.80p 1,290.80p 1,351.00p 6102893
11/03/2020 1,512.80p 1,548.00p 1,450.80p 1,454.60p 3513283
10/03/2020 1,566.20p 1,589.40p 1,481.80p 1,496.20p 3526553
09/03/2020 1,575.00p 1,633.20p 1,541.40p 1,556.40p 4364686
06/03/2020 1,630.40p 1,650.00p 1,620.20p 1,641.80p 2969988
05/03/2020 1,651.40p 1,658.20p 1,627.00p 1,658.00p 2882872
04/03/2020 1,591.40p 1,643.80p 1,580.00p 1,643.80p 2615657
03/03/2020 1,587.20p 1,613.00p 1,575.21p 1,583.80p 3121816
02/03/2020 1,590.00p 1,623.01p 1,528.80p 1,563.00p 4786646
28/02/2020 1,614.20p 1,646.20p 1,527.40p 1,554.80p 8389699
27/02/2020 1,685.00p 1,700.60p 1,624.40p 1,646.20p 2811407
26/02/2020 1,662.40p 1,696.00p 1,654.40p 1,690.00p 2524253
25/02/2020 1,700.80p 1,723.63p 1,688.40p 1,696.00p 2827500
24/02/2020 1,721.20p 1,721.40p 1,679.80p 1,701.40p 2217553
21/02/2020 1,715.20p 1,733.40p 1,704.80p 1,729.00p 2704060
20/02/2020 1,773.60p 1,779.40p 1,709.00p 1,709.00p 5492510
19/02/2020 1,809.80p 1,850.60p 1,797.40p 1,844.00p 2325707
18/02/2020 1,782.00p 1,813.80p 1,771.80p 1,803.20p 1953253
17/02/2020 1,830.00p 1,840.20p 1,786.00p 1,798.60p 2447325
14/02/2020 1,855.40p 1,858.60p 1,825.00p 1,825.00p 1712673
13/02/2020 1,838.00p 1,860.20p 1,835.20p 1,855.40p 1811291
12/02/2020 1,882.60p 1,889.20p 1,839.00p 1,839.00p 1946868
11/02/2020 1,852.20p 1,886.20p 1,844.40p 1,878.80p 2182886
10/02/2020 1,827.60p 1,848.20p 1,813.60p 1,847.20p 1364765
07/02/2020 1,858.00p 1,866.20p 1,808.37p 1,832.20p 2067893
06/02/2020 1,815.80p 1,853.60p 1,795.40p 1,847.40p 3356612
05/02/2020 1,876.80p 1,876.80p 1,740.60p 1,821.60p 7443990
04/02/2020 1,950.80p 1,969.87p 1,933.00p 1,953.20p 1862809
03/02/2020 1,960.00p 1,977.87p 1,937.29p 1,941.00p 1947910
31/01/2020 1,931.60p 1,952.20p 1,913.40p 1,950.80p 1679863
30/01/2020 1,934.20p 1,970.90p 1,923.00p 1,923.00p 1661255
29/01/2020 1,938.00p 1,955.60p 1,921.20p 1,949.40p 1271583
28/01/2020 1,926.40p 1,950.15p 1,914.00p 1,933.80p 1435680
27/01/2020 1,945.20p 1,948.20p 1,905.40p 1,924.20p 1129796
24/01/2020 1,940.80p 1,966.40p 1,936.60p 1,959.00p 1762511
23/01/2020 1,947.20p 1,955.00p 1,925.80p 1,935.00p 2046674
22/01/2020 1,992.40p 2,000.50p 1,947.87p 1,952.60p 2469704
21/01/2020 2,034.00p 2,038.60p 1,985.00p 1,985.00p 1725499
20/01/2020 2,048.00p 2,057.50p 2,020.81p 2,038.50p 1250577
17/01/2020 2,036.00p 2,072.00p 2,026.00p 2,045.50p 2404755
16/01/2020 2,024.50p 2,033.50p 2,007.00p 2,033.50p 1636179
15/01/2020 1,992.60p 2,025.00p 1,982.60p 2,025.00p 1807179
14/01/2020 1,979.80p 1,995.80p 1,968.80p 1,988.80p 1972530
13/01/2020 1,978.00p 1,986.60p 1,958.00p 1,972.40p 1384889
10/01/2020 1,990.40p 2,000.50p 1,960.00p 1,960.00p 2107620
09/01/2020 1,975.00p 1,998.40p 1,964.60p 1,965.40p 2145947
08/01/2020 1,948.00p 1,970.40p 1,927.40p 1,970.40p 2894188
07/01/2020 1,928.60p 1,972.60p 1,927.00p 1,947.20p 2140795
06/01/2020 1,919.80p 1,929.80p 1,898.73p 1,911.00p 1679512
03/01/2020 1,889.60p 1,929.40p 1,880.00p 1,922.20p 2559081
02/01/2020 1,888.00p 1,888.00p 1,869.60p 1,876.00p 1640611
31/12/2019 1,867.60p 1,886.00p 1,858.80p 1,869.00p 1053080
30/12/2019 1,869.40p 1,875.00p 1,851.80p 1,867.00p 1241571
27/12/2019 1,861.00p 1,872.82p 1,854.74p 1,859.60p 851377
24/12/2019 1,860.80p 1,868.60p 1,849.40p 1,860.80p 514904
23/12/2019 1,850.00p 1,862.00p 1,832.20p 1,858.20p 2380212
20/12/2019 1,826.00p 1,863.20p 1,817.20p 1,849.00p 3170674
19/12/2019 1,820.00p 1,842.60p 1,805.60p 1,825.80p 2218361
18/12/2019 1,772.20p 1,817.00p 1,769.00p 1,817.00p 2906647
17/12/2019 1,763.80p 1,813.00p 1,761.80p 1,774.20p 2925657
16/12/2019 1,786.60p 1,815.20p 1,755.00p 1,804.80p 2549309
13/12/2019 1,680.40p 1,777.00p 1,649.40p 1,765.20p 4517768
12/12/2019 1,653.60p 1,693.24p 1,650.00p 1,684.00p 2204720
11/12/2019 1,671.40p 1,677.00p 1,636.58p 1,668.20p 3108079
10/12/2019 1,697.60p 1,699.20p 1,663.00p 1,675.80p 2021561
09/12/2019 1,710.80p 1,723.00p 1,689.87p 1,695.20p 1741747
06/12/2019 1,689.80p 1,713.40p 1,685.40p 1,713.40p 1115972
05/12/2019 1,703.60p 1,711.20p 1,687.20p 1,688.80p 2057115
04/12/2019 1,700.20p 1,721.40p 1,698.20p 1,707.00p 1689389
03/12/2019 1,726.20p 1,732.80p 1,696.00p 1,705.00p 2287233
02/12/2019 1,711.80p 1,751.60p 1,704.00p 1,723.00p 2288044
29/11/2019 1,714.00p 1,725.00p 1,697.60p 1,703.20p 2135524
28/11/2019 1,704.80p 1,714.00p 1,694.30p 1,714.00p 3921744
27/11/2019 1,678.40p 1,724.60p 1,658.60p 1,713.40p 3080012
26/11/2019 1,678.80p 1,678.80p 1,658.40p 1,669.40p 3350918
25/11/2019 1,690.00p 1,704.60p 1,655.00p 1,669.60p 3012583
22/11/2019 1,708.20p 1,733.60p 1,685.20p 1,690.00p 2357553
21/11/2019 1,737.80p 1,756.40p 1,688.00p 1,709.20p 4695821
20/11/2019 1,770.20p 1,773.79p 1,739.80p 1,761.00p 6614911
19/11/2019 1,761.40p 1,799.00p 1,748.80p 1,775.00p 2861944
18/11/2019 1,730.00p 1,784.03p 1,730.00p 1,752.60p 1915200
15/11/2019 1,779.80p 1,779.80p 1,714.20p 1,732.40p 2475384
14/11/2019 1,761.80p 1,773.02p 1,749.40p 1,758.20p 2161156
13/11/2019 1,794.60p 1,795.04p 1,757.00p 1,762.20p 2228297
12/11/2019 1,798.00p 1,819.00p 1,780.40p 1,791.80p 1932794
11/11/2019 1,786.40p 1,806.00p 1,749.40p 1,794.80p 2370700
08/11/2019 1,760.00p 1,803.40p 1,758.20p 1,774.00p 2736777
07/11/2019 1,783.20p 1,801.20p 1,734.20p 1,771.00p 3278238
06/11/2019 1,732.20p 1,802.20p 1,731.92p 1,791.00p 3878053
05/11/2019 1,710.00p 1,776.80p 1,692.00p 1,749.20p 3387985
04/11/2019 1,699.00p 1,748.40p 1,670.00p 1,738.40p 2584617
01/11/2019 1,694.60p 1,714.40p 1,685.60p 1,697.40p 2719831
31/10/2019 1,752.20p 1,762.40p 1,690.80p 1,692.40p 3775391
30/10/2019 1,754.00p 1,754.41p 1,727.40p 1,750.60p 2204818
29/10/2019 1,778.60p 1,778.60p 1,740.40p 1,758.60p 2272674
28/10/2019 1,809.00p 1,816.33p 1,770.80p 1,779.60p 3164493
25/10/2019 1,856.80p 1,863.00p 1,820.00p 1,820.00p 2233420
24/10/2019 1,847.00p 1,896.92p 1,847.00p 1,861.80p 2219824
23/10/2019 1,852.00p 1,880.00p 1,842.20p 1,853.60p 2153841
22/10/2019 1,868.20p 1,872.20p 1,834.20p 1,850.80p 2216703
21/10/2019 1,866.40p 1,881.80p 1,857.20p 1,867.40p 1300841
18/10/2019 1,841.80p 1,882.00p 1,823.40p 1,863.00p 1833669
17/10/2019 1,845.00p 1,860.00p 1,833.80p 1,838.00p 2154752
16/10/2019 1,840.80p 1,856.40p 1,830.00p 1,842.40p 1583480
15/10/2019 1,849.40p 1,870.40p 1,831.80p 1,849.60p 2160158
14/10/2019 1,848.60p 1,868.40p 1,828.00p 1,841.00p 1408275
11/10/2019 1,869.60p 1,869.60p 1,831.00p 1,853.40p 2319177
10/10/2019 1,860.00p 1,894.80p 1,839.40p 1,872.60p 2045913
09/10/2019 1,844.00p 1,883.60p 1,823.80p 1,852.20p 2248958
08/10/2019 1,828.60p 1,868.60p 1,816.00p 1,841.40p 2812584
07/10/2019 1,818.00p 1,838.40p 1,813.40p 1,830.40p 1806806
04/10/2019 1,842.40p 1,848.00p 1,803.20p 1,820.60p 2154726
03/10/2019 1,859.40p 1,874.20p 1,816.20p 1,840.00p 4226015
02/10/2019 1,857.80p 1,868.00p 1,830.00p 1,830.00p 4495208
01/10/2019 1,840.00p 1,871.20p 1,822.40p 1,860.00p 4452378
30/09/2019 1,773.40p 1,844.60p 1,751.00p 1,828.20p 5898633
27/09/2019 1,790.80p 1,802.00p 1,736.20p 1,774.60p 6555642
26/09/2019 1,925.00p 1,929.20p 1,786.80p 1,798.20p 9157872
25/09/2019 2,016.50p 2,075.00p 2,007.50p 2,065.50p 1703604
24/09/2019 2,102.00p 2,110.50p 2,017.00p 2,020.00p 2217491
23/09/2019 2,140.00p 2,145.00p 2,083.50p 2,094.00p 1440836
20/09/2019 2,171.50p 2,178.00p 2,138.50p 2,138.50p 3515419
19/09/2019 2,149.50p 2,184.00p 2,136.00p 2,184.00p 1069013
18/09/2019 2,145.00p 2,163.50p 2,130.00p 2,156.00p 1578332
17/09/2019 2,155.00p 2,164.00p 2,127.00p 2,144.50p 1543157
16/09/2019 2,161.00p 2,166.00p 2,144.50p 2,157.50p 1057445
13/09/2019 2,190.50p 2,195.50p 2,149.50p 2,176.50p 1224924
12/09/2019 2,220.00p 2,256.00p 2,185.00p 2,201.50p 1909591
11/09/2019 2,184.00p 2,226.22p 2,175.00p 2,213.00p 1976658
10/09/2019 2,142.50p 2,176.50p 2,100.00p 2,172.00p 2039898
09/09/2019 2,138.00p 2,157.50p 2,121.00p 2,136.00p 1523714
06/09/2019 2,141.00p 2,144.00p 2,110.00p 2,135.00p 1389222
05/09/2019 2,158.00p 2,162.00p 2,129.80p 2,142.50p 875847
04/09/2019 2,179.00p 2,180.00p 2,140.50p 2,147.00p 1410182
03/09/2019 2,143.50p 2,156.50p 2,137.00p 2,153.00p 935534
02/09/2019 2,144.00p 2,171.00p 2,134.00p 2,146.00p 1035699
30/08/2019 2,108.50p 2,132.50p 2,070.30p 2,124.50p 2099055
29/08/2019 2,056.00p 2,110.50p 2,049.58p 2,097.00p 1464254
28/08/2019 2,028.50p 2,062.50p 2,003.00p 2,061.00p 2091427
27/08/2019 2,056.00p 2,095.50p 1,987.20p 2,061.50p 3204259
23/08/2019 2,054.00p 2,088.50p 2,051.18p 2,055.00p 1308273
22/08/2019 2,078.00p 2,078.00p 2,036.24p 2,048.50p 1573991
21/08/2019 2,080.50p 2,119.50p 2,078.00p 2,103.00p 1298374
20/08/2019 2,102.00p 2,133.50p 2,081.50p 2,081.50p 1189876
19/08/2019 2,101.00p 2,119.00p 2,098.00p 2,111.50p 904773
16/08/2019 2,102.50p 2,125.50p 2,069.00p 2,089.00p 1309000
15/08/2019 2,093.50p 2,148.00p 2,083.00p 2,088.00p 1321998
14/08/2019 2,108.50p 2,115.50p 2,075.00p 2,089.00p 1468822
13/08/2019 2,080.00p 2,109.07p 2,066.50p 2,099.50p 1882313
12/08/2019 2,110.50p 2,113.50p 2,083.50p 2,083.50p 1209021
09/08/2019 2,115.00p 2,121.26p 2,097.00p 2,104.50p 2163706
08/08/2019 2,096.00p 2,125.00p 2,068.00p 2,115.00p 1613812
07/08/2019 2,041.00p 2,064.00p 2,029.50p 2,064.00p 1297702
06/08/2019 2,064.00p 2,072.50p 2,033.50p 2,046.50p 1576845
05/08/2019 2,112.00p 2,130.00p 2,068.00p 2,069.00p 1646453
02/08/2019 2,115.50p 2,154.00p 2,100.95p 2,136.00p 1607653
01/08/2019 2,095.00p 2,167.00p 2,080.00p 2,149.50p 1720088
31/07/2019 2,090.00p 2,103.00p 2,069.00p 2,095.00p 2385794
30/07/2019 2,185.00p 2,195.50p 2,093.00p 2,093.00p 3174085
29/07/2019 2,139.00p 2,199.00p 2,136.00p 2,190.50p 1593322
26/07/2019 2,144.00p 2,153.50p 2,132.00p 2,140.00p 1529858
25/07/2019 2,150.50p 2,156.00p 2,124.00p 2,143.50p 2051423
24/07/2019 2,122.50p 2,139.00p 2,099.00p 2,135.50p 1805353
23/07/2019 2,131.50p 2,159.50p 2,115.00p 2,122.00p 1957254
22/07/2019 2,149.00p 2,153.00p 2,110.50p 2,128.00p 2016084
19/07/2019 2,158.00p 2,168.00p 2,132.00p 2,145.00p 1833330
18/07/2019 2,099.00p 2,200.00p 2,095.65p 2,142.50p 3186543
17/07/2019 2,060.00p 2,107.00p 2,060.00p 2,096.50p 2786784
16/07/2019 2,022.00p 2,052.24p 2,014.00p 2,051.00p 2013877
15/07/2019 2,029.00p 2,034.00p 1,996.80p 2,030.00p 1889993
12/07/2019 2,031.00p 2,037.50p 2,010.50p 2,032.50p 2208972
11/07/2019 2,013.50p 2,030.00p 1,996.00p 2,024.50p 2402427
10/07/2019 1,972.20p 2,020.50p 1,961.00p 2,015.00p 2389661

*Close Price adjusted for both dividends and splits