Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/09/2018 2,619.00p 2,674.00p 2,593.22p 2,658.00p 5478704
20/09/2018 2,570.00p 2,599.50p 2,560.50p 2,592.50p 1668965
19/09/2018 2,581.00p 2,603.00p 2,547.00p 2,566.50p 2075613
18/09/2018 2,619.50p 2,620.00p 2,570.50p 2,579.00p 2674581
17/09/2018 2,610.00p 2,643.75p 2,610.00p 2,625.50p 1412177
14/09/2018 2,634.00p 2,664.50p 2,606.50p 2,617.50p 2242803
13/09/2018 2,690.50p 2,698.50p 2,606.00p 2,624.00p 2122325
12/09/2018 2,612.00p 2,732.50p 2,568.50p 2,691.50p 3850259
11/09/2018 2,692.50p 2,692.50p 2,601.50p 2,608.50p 2164569
10/09/2018 2,704.50p 2,709.00p 2,681.50p 2,698.50p 1252162
07/09/2018 2,698.00p 2,700.00p 2,668.00p 2,700.00p 1751050
06/09/2018 2,688.50p 2,707.00p 2,683.00p 2,692.50p 1056710
05/09/2018 2,719.00p 2,723.00p 2,678.50p 2,692.00p 1579998
04/09/2018 2,759.00p 2,760.50p 2,704.50p 2,725.00p 1294276
03/09/2018 2,728.50p 2,746.00p 2,699.50p 2,745.00p 1532281
31/08/2018 2,747.00p 2,776.50p 2,739.00p 2,744.00p 1540941
30/08/2018 2,762.50p 2,767.50p 2,734.31p 2,751.50p 1577257
29/08/2018 2,796.00p 2,799.50p 2,755.50p 2,768.00p 1641900
28/08/2018 2,844.50p 2,844.50p 2,783.00p 2,789.50p 1918031
24/08/2018 2,845.00p 2,852.00p 2,786.00p 2,800.00p 2610463
23/08/2018 2,895.50p 2,903.00p 2,844.50p 2,844.50p 2130934
22/08/2018 2,921.50p 2,948.00p 2,912.50p 2,923.50p 1699099
21/08/2018 2,979.50p 3,009.00p 2,923.50p 2,923.50p 1708266
20/08/2018 2,991.00p 2,997.00p 2,950.08p 2,986.50p 1562507
17/08/2018 2,982.00p 2,993.75p 2,971.00p 2,987.50p 1293606
16/08/2018 2,963.50p 2,991.00p 2,961.00p 2,983.50p 957101
15/08/2018 2,988.50p 2,991.00p 2,932.00p 2,953.00p 1740037
14/08/2018 2,932.50p 2,984.50p 2,932.00p 2,969.50p 1804316
13/08/2018 2,939.50p 2,966.00p 2,914.00p 2,966.00p 1451999
10/08/2018 2,970.50p 2,979.50p 2,938.67p 2,945.00p 1111853
09/08/2018 2,974.00p 2,981.50p 2,955.50p 2,974.50p 1210190
08/08/2018 2,937.50p 2,982.00p 2,935.40p 2,975.00p 1649069
07/08/2018 2,923.00p 2,953.00p 2,917.50p 2,935.00p 1348799
06/08/2018 2,937.00p 2,938.34p 2,902.00p 2,921.00p 1424123
03/08/2018 2,918.50p 2,931.50p 2,892.50p 2,929.00p 1100706
02/08/2018 2,887.00p 2,933.50p 2,887.00p 2,908.50p 1449105
01/08/2018 2,914.50p 2,918.00p 2,864.50p 2,889.50p 1460151
31/07/2018 2,866.50p 2,942.00p 2,866.50p 2,922.00p 2861952
30/07/2018 2,826.50p 2,871.00p 2,818.55p 2,866.50p 1056065
27/07/2018 2,851.50p 2,856.00p 2,816.50p 2,839.50p 1572950
26/07/2018 2,837.50p 2,893.25p 2,829.50p 2,854.50p 2134962
25/07/2018 2,862.50p 2,875.00p 2,830.00p 2,835.50p 2356953
24/07/2018 2,867.00p 2,891.50p 2,850.00p 2,860.50p 1457427
23/07/2018 2,908.50p 2,908.50p 2,861.50p 2,863.50p 1282535
20/07/2018 2,894.50p 2,967.53p 2,894.50p 2,916.00p 2504215
19/07/2018 2,844.00p 2,910.50p 2,827.00p 2,905.50p 2657461
18/07/2018 2,827.00p 2,865.00p 2,811.00p 2,852.50p 1868737
17/07/2018 2,847.50p 2,847.50p 2,794.00p 2,815.00p 1978230
16/07/2018 2,866.00p 2,888.00p 2,833.50p 2,853.50p 1178393
13/07/2018 2,902.50p 2,928.00p 2,869.00p 2,869.00p 2139964
12/07/2018 2,885.50p 2,920.50p 2,876.00p 2,902.50p 1312926
11/07/2018 2,881.00p 2,907.50p 2,869.00p 2,883.50p 1409810
10/07/2018 2,927.50p 2,927.50p 2,874.50p 2,905.00p 1477022
09/07/2018 2,893.00p 2,922.50p 2,865.00p 2,916.00p 1287209
06/07/2018 2,916.50p 2,945.50p 2,881.50p 2,890.50p 1659413
05/07/2018 2,901.00p 2,912.50p 2,877.50p 2,912.50p 1514817
04/07/2018 2,869.00p 2,900.00p 2,838.50p 2,900.00p 1711200
03/07/2018 2,850.00p 2,890.50p 2,847.34p 2,874.50p 2679056
02/07/2018 2,800.50p 2,832.00p 2,798.44p 2,826.00p 1792438
29/06/2018 2,834.00p 2,861.00p 2,811.00p 2,822.00p 3646798
28/06/2018 2,721.00p 2,811.50p 2,715.50p 2,811.50p 2737461
27/06/2018 2,712.00p 2,745.91p 2,693.00p 2,734.00p 2356122
26/06/2018 2,720.50p 2,728.00p 2,704.00p 2,706.00p 2067233
25/06/2018 2,721.00p 2,721.00p 2,692.50p 2,713.00p 1794702
22/06/2018 2,672.00p 2,731.50p 2,666.00p 2,728.00p 1901573
21/06/2018 2,712.00p 2,722.50p 2,671.00p 2,674.00p 1699708
20/06/2018 2,656.50p 2,720.00p 2,621.00p 2,705.00p 2779634
19/06/2018 2,580.50p 2,642.50p 2,573.50p 2,621.00p 2477572
18/06/2018 2,632.00p 2,642.00p 2,586.50p 2,595.50p 1312694
15/06/2018 2,614.00p 2,657.00p 2,607.50p 2,626.00p 3765959
14/06/2018 2,578.00p 2,625.00p 2,563.50p 2,608.00p 2494187
13/06/2018 2,591.50p 2,627.00p 2,582.00p 2,590.50p 1677694
12/06/2018 2,626.50p 2,627.00p 2,560.00p 2,590.00p 2538276
11/06/2018 2,597.50p 2,627.50p 2,591.00p 2,611.00p 1897063
08/06/2018 2,570.50p 2,601.11p 2,561.17p 2,584.50p 2386003
07/06/2018 2,635.00p 2,659.00p 2,604.50p 2,604.50p 2992450
06/06/2018 2,681.50p 2,689.50p 2,613.50p 2,632.00p 2554519
05/06/2018 2,706.00p 2,716.50p 2,677.00p 2,683.50p 1598087
04/06/2018 2,714.50p 2,732.14p 2,691.50p 2,708.00p 1585851
01/06/2018 2,715.50p 2,734.50p 2,707.19p 2,712.00p 1308722
31/05/2018 2,693.50p 2,721.50p 2,671.50p 2,710.00p 3474164
30/05/2018 2,685.50p 2,709.44p 2,669.50p 2,694.50p 2044748
29/05/2018 2,744.50p 2,753.50p 2,680.24p 2,686.00p 2391893
25/05/2018 2,757.00p 2,788.94p 2,738.50p 2,755.00p 1968547
24/05/2018 2,800.50p 2,805.00p 2,761.00p 2,761.00p 1875645
23/05/2018 2,778.00p 2,838.50p 2,777.00p 2,817.00p 2221954
22/05/2018 2,787.50p 2,810.50p 2,773.50p 2,783.50p 1709240
21/05/2018 2,781.50p 2,812.00p 2,774.50p 2,793.00p 1360715
18/05/2018 2,761.00p 2,786.00p 2,755.73p 2,772.00p 1941739
17/05/2018 2,720.00p 2,771.50p 2,713.50p 2,757.50p 1633472
16/05/2018 2,750.00p 2,765.50p 2,714.50p 2,728.00p 2144272
15/05/2018 2,778.50p 2,797.00p 2,733.00p 2,745.50p 2627162
14/05/2018 2,755.50p 2,774.50p 2,735.50p 2,765.00p 1964454
11/05/2018 2,793.50p 2,799.50p 2,765.50p 2,765.50p 2427242
10/05/2018 2,800.00p 2,807.00p 2,755.00p 2,795.50p 2070757
09/05/2018 2,701.00p 2,802.50p 2,667.00p 2,780.00p 4793056
08/05/2018 2,615.00p 2,649.50p 2,604.00p 2,618.50p 2495064
04/05/2018 2,604.00p 2,632.00p 2,593.00p 2,600.00p 1825572
03/05/2018 2,603.50p 2,611.00p 2,581.50p 2,595.00p 1685079
02/05/2018 2,613.00p 2,643.50p 2,607.00p 2,612.00p 2211364
01/05/2018 2,616.00p 2,628.00p 2,580.85p 2,614.00p 1152654
30/04/2018 2,620.00p 2,630.00p 2,591.50p 2,604.50p 2898250
27/04/2018 2,550.00p 2,619.14p 2,546.43p 2,614.50p 2785313
26/04/2018 2,477.50p 2,558.00p 2,474.00p 2,541.00p 3424426
25/04/2018 2,379.50p 2,483.50p 2,376.00p 2,472.00p 3484972
24/04/2018 2,391.50p 2,407.20p 2,362.50p 2,388.50p 2143971
23/04/2018 2,396.50p 2,440.00p 2,391.50p 2,395.50p 2282466
20/04/2018 2,373.00p 2,408.50p 2,366.00p 2,402.50p 2277138
19/04/2018 2,441.00p 2,442.50p 2,298.00p 2,355.00p 3235610
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

*Close Price adjusted for both dividends and splits