Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
09/07/2019 2,001.00p 2,004.49p 1,973.20p 1,981.00p 2197108
08/07/2019 1,987.00p 2,024.00p 1,981.53p 2,004.00p 2330627
05/07/2019 1,959.20p 1,998.00p 1,959.20p 1,960.80p 1789154
04/07/2019 1,995.20p 1,999.00p 1,955.00p 1,957.00p 1156562
03/07/2019 1,954.80p 1,987.20p 1,953.20p 1,984.00p 2248284
02/07/2019 1,889.40p 1,943.20p 1,848.40p 1,937.00p 2622793
01/07/2019 1,867.60p 1,897.40p 1,857.00p 1,888.40p 2269702
28/06/2019 1,894.60p 1,899.80p 1,831.00p 1,846.80p 3098782
27/06/2019 1,885.80p 1,899.60p 1,876.80p 1,889.80p 2102252
26/06/2019 1,859.00p 1,887.60p 1,846.00p 1,882.80p 4723961
25/06/2019 1,836.60p 1,878.60p 1,821.40p 1,865.20p 2536304
24/06/2019 1,866.20p 1,877.06p 1,846.80p 1,852.80p 2094139
21/06/2019 1,874.80p 1,891.40p 1,850.00p 1,870.00p 5140267
20/06/2019 1,893.00p 1,902.40p 1,865.20p 1,869.20p 2396064
19/06/2019 1,909.80p 1,910.40p 1,854.40p 1,893.00p 4227087
18/06/2019 1,956.00p 1,979.40p 1,903.00p 1,903.00p 3288665
17/06/2019 1,973.80p 1,978.59p 1,937.00p 1,951.40p 2773164
14/06/2019 2,012.00p 2,017.47p 1,976.00p 1,976.60p 2192176
13/06/2019 2,021.00p 2,040.50p 2,009.77p 2,012.00p 1847297
12/06/2019 2,050.50p 2,055.46p 2,011.46p 2,023.50p 2228254
11/06/2019 2,042.50p 2,060.50p 2,006.50p 2,057.50p 2557113
10/06/2019 2,089.00p 2,094.50p 2,031.50p 2,040.50p 2530546
07/06/2019 2,079.50p 2,089.00p 2,041.00p 2,073.00p 3481990
06/06/2019 1,962.80p 2,087.50p 1,960.60p 2,073.00p 4842355
05/06/2019 1,945.00p 1,980.00p 1,938.51p 1,961.00p 3430530
04/06/2019 1,861.00p 1,943.20p 1,861.00p 1,938.00p 3647374
03/06/2019 1,903.20p 1,907.90p 1,861.40p 1,871.00p 3758356
31/05/2019 1,934.60p 1,940.00p 1,914.80p 1,915.00p 3608279
30/05/2019 1,980.20p 1,990.00p 1,942.23p 1,949.40p 2883736
29/05/2019 1,988.40p 1,990.40p 1,940.40p 1,957.80p 5617314
28/05/2019 2,059.00p 2,073.48p 1,999.80p 1,999.80p 3594802
24/05/2019 2,064.00p 2,074.50p 2,043.50p 2,049.00p 2610736
23/05/2019 2,062.50p 2,076.50p 2,037.00p 2,062.00p 2729330
22/05/2019 2,150.50p 2,162.00p 2,083.00p 2,100.00p 2672483
21/05/2019 2,190.00p 2,210.50p 2,142.00p 2,143.50p 3298329
20/05/2019 2,163.50p 2,188.00p 2,145.23p 2,187.50p 3103062
17/05/2019 2,112.50p 2,162.00p 2,112.50p 2,162.00p 3386176
16/05/2019 2,135.00p 2,140.00p 1,771.00p 2,130.00p 2521422
15/05/2019 2,155.50p 2,156.50p 2,127.00p 2,129.00p 2090063
14/05/2019 2,171.00p 2,171.50p 2,143.50p 2,146.50p 2840658
13/05/2019 2,170.00p 2,182.00p 2,158.00p 2,171.50p 2339792
10/05/2019 2,237.00p 2,240.00p 2,164.50p 2,164.50p 3010644
09/05/2019 2,181.00p 2,227.50p 2,155.50p 2,227.50p 3823715
08/05/2019 2,300.00p 2,326.00p 2,158.50p 2,180.50p 5967478
07/05/2019 2,317.00p 2,352.50p 2,308.35p 2,327.50p 2051911
03/05/2019 2,359.00p 2,361.50p 2,337.50p 2,350.50p 2023111
02/05/2019 2,385.50p 2,399.50p 2,352.50p 2,358.50p 2170765
01/05/2019 2,455.00p 2,463.50p 2,388.00p 2,410.00p 800552
30/04/2019 2,429.00p 2,450.00p 2,405.00p 2,436.00p 1636388
29/04/2019 2,424.00p 2,441.50p 2,410.42p 2,428.00p 851383
26/04/2019 2,412.50p 2,430.50p 2,392.00p 2,423.50p 1496025
25/04/2019 2,451.00p 2,457.50p 2,369.00p 2,413.50p 3000263
24/04/2019 2,479.50p 2,485.50p 2,434.47p 2,448.00p 1883971
23/04/2019 2,490.50p 2,496.00p 2,466.00p 2,478.50p 1372300
18/04/2019 2,521.00p 2,553.00p 2,462.00p 2,491.00p 1548650
17/04/2019 2,505.50p 2,510.50p 2,487.00p 2,510.50p 1584277
16/04/2019 2,527.00p 2,527.00p 2,490.50p 2,503.00p 1439860
15/04/2019 2,504.50p 2,526.00p 2,502.50p 2,515.00p 1261878
12/04/2019 2,508.50p 2,518.72p 2,490.50p 2,506.50p 1316809
11/04/2019 2,553.00p 2,553.00p 2,509.50p 2,516.00p 1388839
10/04/2019 2,546.50p 2,550.50p 2,522.00p 2,547.50p 1539153
09/04/2019 2,554.00p 2,562.50p 2,504.82p 2,543.00p 2076063
08/04/2019 2,557.50p 2,570.25p 2,550.50p 2,554.00p 1049888
05/04/2019 2,558.50p 2,574.50p 2,540.50p 2,566.00p 1318162
04/04/2019 2,505.50p 2,572.50p 2,447.50p 2,552.00p 2222253
03/04/2019 2,618.50p 2,618.50p 2,511.00p 2,519.50p 2704231
02/04/2019 2,625.00p 2,646.50p 2,612.00p 2,628.00p 1586851
01/04/2019 2,648.50p 2,651.00p 2,585.00p 2,612.50p 2054935
29/03/2019 2,637.00p 2,646.00p 2,618.00p 2,624.50p 2716295
28/03/2019 2,611.00p 2,641.50p 2,586.50p 2,619.00p 2294988
27/03/2019 2,560.00p 2,577.85p 2,532.50p 2,560.00p 2398421
26/03/2019 2,553.00p 2,586.50p 2,546.00p 2,573.50p 1708026
25/03/2019 2,583.50p 2,585.00p 2,525.00p 2,558.50p 1287069
22/03/2019 2,617.50p 2,631.00p 2,585.00p 2,588.50p 1458040
21/03/2019 2,628.50p 2,648.00p 2,611.00p 2,623.00p 1715677
20/03/2019 2,640.00p 2,648.00p 2,585.50p 2,613.00p 1974813
19/03/2019 2,634.00p 2,673.00p 2,634.00p 2,648.50p 1528828
18/03/2019 2,604.50p 2,649.00p 2,595.50p 2,639.50p 1149158
15/03/2019 2,572.00p 2,613.00p 2,571.00p 2,604.50p 3265432
14/03/2019 2,582.00p 2,614.00p 2,566.00p 2,571.00p 2216665
13/03/2019 2,621.00p 2,638.50p 2,570.00p 2,583.50p 1838726
12/03/2019 2,633.50p 2,642.50p 2,593.00p 2,630.50p 1327814
11/03/2019 2,630.00p 2,657.50p 2,616.50p 2,632.00p 1241768
08/03/2019 2,629.50p 2,644.79p 2,608.00p 2,616.00p 1135760
07/03/2019 2,607.00p 2,648.00p 2,607.00p 2,637.00p 1369556
06/03/2019 2,614.50p 2,651.27p 2,597.31p 2,612.50p 1521052
05/03/2019 2,581.50p 2,590.00p 2,553.38p 2,576.50p 1500539
04/03/2019 2,529.50p 2,575.19p 2,522.00p 2,560.00p 1111912
01/03/2019 2,524.00p 2,533.00p 2,507.00p 2,531.00p 1616911
28/02/2019 2,516.00p 2,531.50p 2,461.00p 2,510.50p 2307561
27/02/2019 2,551.50p 2,563.00p 2,522.50p 2,532.00p 1805395
26/02/2019 2,583.50p 2,595.00p 2,537.50p 2,558.00p 1909881
25/02/2019 2,603.00p 2,617.50p 2,588.50p 2,600.00p 2098883
22/02/2019 2,608.00p 2,628.00p 2,590.00p 2,604.00p 2157546
21/02/2019 2,650.00p 2,650.00p 2,588.34p 2,601.00p 1931899
20/02/2019 2,628.00p 2,713.50p 2,621.00p 2,713.50p 3103743
19/02/2019 2,634.50p 2,648.25p 2,615.00p 2,631.00p 1792606
18/02/2019 2,646.00p 2,657.00p 2,629.00p 2,640.00p 1045398
15/02/2019 2,619.00p 2,675.50p 2,619.00p 2,651.50p 2670083
14/02/2019 2,633.50p 2,654.50p 2,623.00p 2,633.50p 1983265
13/02/2019 2,590.00p 2,630.63p 2,584.00p 2,625.50p 1455970
12/02/2019 2,582.50p 2,612.00p 2,545.00p 2,578.50p 1525536
11/02/2019 2,547.00p 2,586.00p 2,547.00p 2,576.50p 1339356
08/02/2019 2,561.50p 2,574.50p 2,528.00p 2,537.50p 1582890
07/02/2019 2,536.00p 2,580.50p 2,536.00p 2,565.50p 1461840
06/02/2019 2,552.50p 2,577.50p 2,531.00p 2,535.50p 1445960
05/02/2019 2,522.50p 2,584.50p 2,511.50p 2,568.00p 2365471
04/02/2019 2,546.50p 2,570.17p 2,498.00p 2,505.50p 1701864
01/02/2019 2,534.50p 2,580.30p 2,524.50p 2,559.00p 1610653
31/01/2019 2,503.50p 2,526.00p 2,461.50p 2,525.00p 2023188

*Close Price adjusted for both dividends and splits