Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/08/2020 1,264.50p 1,270.50p 1,247.00p 1,253.00p 1414238
20/08/2020 1,271.00p 1,276.50p 1,254.90p 1,265.00p 2253920
19/08/2020 1,294.50p 1,301.50p 1,285.00p 1,298.00p 1020087
18/08/2020 1,300.00p 1,301.50p 1,282.50p 1,292.00p 1364532
17/08/2020 1,275.00p 1,301.50p 1,275.00p 1,297.50p 1074859
14/08/2020 1,285.00p 1,291.10p 1,256.50p 1,274.50p 1214510
13/08/2020 1,309.00p 1,317.00p 1,284.50p 1,284.50p 1195604
12/08/2020 1,288.00p 1,319.50p 1,285.00p 1,318.00p 2201401
11/08/2020 1,271.00p 1,292.00p 1,263.00p 1,281.00p 1849439
10/08/2020 1,259.50p 1,264.00p 1,240.69p 1,262.50p 2267981
07/08/2020 1,265.50p 1,276.50p 1,238.50p 1,249.00p 1236122
06/08/2020 1,280.00p 1,283.00p 1,258.50p 1,262.50p 1490279
05/08/2020 1,290.00p 1,303.09p 1,286.00p 1,290.00p 1076042
04/08/2020 1,272.50p 1,313.50p 1,272.50p 1,280.00p 2005279
03/08/2020 1,277.50p 1,285.00p 1,247.50p 1,272.50p 1675861
31/07/2020 1,341.50p 1,357.50p 1,276.00p 1,276.00p 2698661
30/07/2020 1,378.50p 1,379.00p 1,312.09p 1,341.00p 1659237
29/07/2020 1,417.00p 1,423.50p 1,385.50p 1,385.50p 1402700
28/07/2020 1,385.50p 1,417.50p 1,383.73p 1,411.00p 1522850
27/07/2020 1,386.00p 1,396.00p 1,380.00p 1,390.00p 1112602
24/07/2020 1,386.00p 1,409.50p 1,373.50p 1,395.50p 1306269
23/07/2020 1,381.00p 1,394.00p 1,364.50p 1,390.50p 1659192
22/07/2020 1,399.50p 1,400.00p 1,368.50p 1,372.50p 1739340
21/07/2020 1,404.50p 1,423.00p 1,388.71p 1,389.50p 2035500
20/07/2020 1,413.00p 1,422.50p 1,395.91p 1,408.50p 911269
17/07/2020 1,409.50p 1,426.00p 1,407.50p 1,420.00p 1235612
16/07/2020 1,414.50p 1,419.50p 1,397.50p 1,415.00p 941203
15/07/2020 1,445.50p 1,446.00p 1,409.50p 1,428.50p 1414223
14/07/2020 1,407.00p 1,450.00p 1,403.50p 1,442.50p 2049241
13/07/2020 1,414.00p 1,426.87p 1,393.00p 1,407.00p 1279052
10/07/2020 1,390.50p 1,410.00p 1,386.00p 1,400.00p 1447687
09/07/2020 1,449.50p 1,463.00p 1,396.41p 1,405.00p 1610202
08/07/2020 1,471.00p 1,481.50p 1,440.00p 1,440.00p 1725456
07/07/2020 1,512.50p 1,515.50p 1,468.18p 1,472.00p 1642446
06/07/2020 1,499.50p 1,534.00p 1,496.00p 1,518.50p 1073320
03/07/2020 1,525.50p 1,533.00p 1,475.00p 1,486.50p 1073485
02/07/2020 1,537.00p 1,543.00p 1,509.00p 1,518.50p 1064843
01/07/2020 1,530.00p 1,534.50p 1,495.00p 1,523.00p 1555293
30/06/2020 1,540.00p 1,565.00p 1,532.27p 1,538.50p 2113086
29/06/2020 1,518.50p 1,546.00p 1,502.00p 1,538.00p 1072174
26/06/2020 1,533.00p 1,548.00p 1,524.50p 1,525.50p 1008521
25/06/2020 1,519.00p 1,531.50p 1,482.00p 1,521.00p 1144564
24/06/2020 1,552.50p 1,556.50p 1,515.50p 1,520.50p 1187484
23/06/2020 1,538.00p 1,567.00p 1,518.50p 1,563.50p 1495850
22/06/2020 1,542.00p 1,552.00p 1,523.50p 1,536.00p 1159675
19/06/2020 1,519.00p 1,558.50p 1,514.77p 1,554.00p 3422995
18/06/2020 1,525.00p 1,546.00p 1,505.50p 1,511.50p 1022266
17/06/2020 1,550.00p 1,560.00p 1,514.00p 1,520.00p 1806970
16/06/2020 1,500.00p 1,548.00p 1,494.50p 1,548.00p 2655530
15/06/2020 1,460.00p 1,474.50p 1,449.00p 1,472.50p 1401248
12/06/2020 1,467.50p 1,509.50p 1,458.15p 1,485.50p 1709830
11/06/2020 1,527.50p 1,527.50p 1,495.00p 1,495.00p 2451371
10/06/2020 1,502.50p 1,546.00p 1,484.50p 1,539.50p 2423828
09/06/2020 1,490.00p 1,545.00p 1,490.00p 1,508.50p 2553502
08/06/2020 1,495.00p 1,527.50p 1,488.50p 1,514.50p 1575092
05/06/2020 1,487.00p 1,506.50p 1,470.66p 1,506.50p 2149806
04/06/2020 1,511.00p 1,517.70p 1,463.50p 1,489.00p 1523709
03/06/2020 1,492.50p 1,518.50p 1,480.00p 1,518.50p 3164863
02/06/2020 1,500.00p 1,518.50p 1,476.00p 1,486.50p 4478282
01/06/2020 1,482.50p 1,505.50p 1,480.00p 1,498.00p 1584566
01/06/2020 1,482.50p 1,505.50p 1,480.00p 1,498.00p 1584566
01/06/2020 1,482.50p 1,505.50p 1,480.00p 1,498.00p 1584566
01/06/2020 1,482.50p 1,505.50p 1,480.00p 1,498.00p 1584566
29/05/2020 1,495.00p 1,517.50p 1,455.00p 1,466.50p 3976597
28/05/2020 1,525.00p 1,529.00p 1,484.00p 1,504.50p 2062481
27/05/2020 1,516.00p 1,540.50p 1,503.00p 1,519.00p 2814183
26/05/2020 1,535.00p 1,550.00p 1,505.00p 1,507.00p 1755902
25/05/2020 1,508.00p 1,539.98p 1,506.00p 1,512.00p 1499081
22/05/2020 1,508.00p 1,539.98p 1,506.00p 1,512.00p 1499081
21/05/2020 1,528.50p 1,554.00p 1,524.00p 1,527.50p 2154577
20/05/2020 1,539.50p 1,566.00p 1,528.50p 1,536.00p 2723879
19/05/2020 1,624.50p 1,640.50p 1,505.41p 1,545.50p 4599041
18/05/2020 1,643.00p 1,660.00p 1,622.00p 1,653.00p 1600122
15/05/2020 1,584.50p 1,644.00p 1,584.50p 1,628.50p 1875156
14/05/2020 1,600.00p 1,612.00p 1,555.00p 1,582.00p 1999005
13/05/2020 1,659.50p 1,684.50p 1,613.50p 1,627.00p 1554534
12/05/2020 1,612.00p 1,696.50p 1,609.50p 1,682.00p 2098217
11/05/2020 1,640.50p 1,666.00p 1,609.00p 1,616.00p 1531904
08/05/2020 1,615.00p 1,641.00p 1,596.50p 1,627.00p 1715451
07/05/2020 1,615.00p 1,641.00p 1,596.50p 1,627.00p 1715451
06/05/2020 1,649.00p 1,657.50p 1,609.50p 1,619.50p 1412554
05/05/2020 1,670.50p 1,680.50p 1,643.00p 1,649.00p 1320077
04/05/2020 1,636.00p 1,650.00p 1,622.00p 1,640.00p 1519117
01/05/2020 1,645.50p 1,670.48p 1,630.03p 1,648.00p 915842
30/04/2020 1,746.00p 1,758.00p 1,679.00p 1,679.00p 3063426
29/04/2020 1,631.50p 1,742.00p 1,629.50p 1,735.00p 2356155
28/04/2020 1,574.50p 1,636.84p 1,566.00p 1,631.50p 1774370
27/04/2020 1,565.50p 1,620.77p 1,552.00p 1,570.00p 1589537
24/04/2020 1,525.00p 1,552.50p 1,507.50p 1,546.50p 1573251
23/04/2020 1,530.00p 1,541.00p 1,515.00p 1,534.00p 1163095
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

*Close Price adjusted for both dividends and splits