Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,126.00
-9.00 (-0.29%)
At close: Dec 24, 2025

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253,135.003,148.003,122.603,126.003,126.00-0.29%220,965
Dec 23, 20253,150.003,163.003,129.003,135.003,135.00-0.32%914,914
Dec 22, 20253,157.003,161.003,106.003,145.003,145.00-0.98%746,648
Dec 19, 20253,186.003,632.043,163.003,176.003,176.00-0.66%8,902,414
Dec 18, 20253,187.003,198.003,162.003,197.003,197.000.50%3,812,517
Dec 17, 20253,190.003,217.003,172.003,181.003,181.00-0.31%1,111,385
Dec 16, 20253,230.003,234.003,171.003,191.003,191.00-0.75%902,297
Dec 15, 20253,199.003,225.003,190.003,215.003,215.001.13%1,192,276
Dec 12, 20253,276.003,291.003,172.003,179.003,179.00-2.63%1,373,794
Dec 11, 20253,307.003,307.003,265.003,265.003,265.00-0.55%950,044
Dec 10, 20253,302.003,322.003,282.003,283.003,283.00-0.88%912,001
Dec 9, 20253,242.003,329.003,211.003,312.003,312.001.53%1,179,767
Dec 8, 20253,253.003,267.003,233.003,262.003,262.000.37%1,033,172
Dec 5, 20253,302.003,318.003,242.003,250.003,250.00-1.52%778,493
Dec 4, 20253,252.003,307.003,238.003,300.003,300.000.89%922,041
Dec 3, 20253,255.003,307.003,242.003,271.003,271.000.34%1,576,844
Dec 2, 20253,256.003,268.003,236.003,260.003,260.000.77%807,383
Dec 1, 20253,213.003,260.003,213.003,235.003,235.000.84%831,885
Nov 28, 20253,210.003,229.003,200.003,208.003,208.000.25%751,982
Nov 27, 20253,251.003,257.003,157.003,200.003,200.00-2.35%4,987,592
Nov 26, 20253,229.003,279.003,223.003,277.003,236.921.83%1,123,690
Nov 25, 20253,151.003,230.003,142.003,218.003,178.641.90%3,448,017
Nov 24, 20253,220.003,228.003,157.843,158.003,119.38-2.05%4,376,113
Nov 21, 20253,261.003,267.003,187.003,224.003,184.57-1.10%2,286,724
Nov 20, 20253,245.003,275.073,215.003,260.003,220.130.65%2,773,438
Nov 19, 20253,240.003,269.003,222.003,239.003,199.380.31%885,347
Nov 18, 20253,147.003,266.003,105.003,229.003,189.512.41%1,391,757
Nov 17, 20253,140.003,170.003,131.003,153.003,114.440.06%3,120,768
Nov 14, 20253,192.003,193.003,133.003,151.003,112.46-1.53%874,283
Nov 13, 20253,214.003,221.003,180.003,200.003,160.86-0.93%1,573,826
Nov 12, 20253,229.003,239.003,214.003,230.003,190.490.19%1,607,086
Nov 11, 20253,207.003,234.003,194.003,224.003,184.571.42%782,704
Nov 10, 20253,161.003,190.003,144.003,179.003,140.120.25%2,062,968
Nov 7, 20253,173.003,180.003,132.003,171.003,132.22-0.06%1,625,082
Nov 6, 20253,153.003,184.003,129.003,173.003,134.191.05%5,512,245
Nov 5, 20253,086.003,150.003,072.003,140.003,101.602.05%1,064,638
Nov 4, 20253,054.003,082.003,028.003,077.003,039.370.62%1,027,767
Nov 3, 20253,022.003,059.003,022.003,058.003,020.601.09%881,848
Oct 31, 20253,032.003,052.003,018.003,025.002,988.00-0.23%1,116,714
Oct 30, 20253,030.003,048.003,008.003,032.002,994.92-0.39%1,878,381
Oct 29, 20253,025.003,058.003,013.003,044.003,006.770.83%1,366,382
Oct 28, 20253,009.003,029.002,986.003,019.002,982.080.47%2,908,719
Oct 27, 20253,005.003,020.002,996.003,005.002,968.25-0.03%840,336
Oct 24, 20253,005.003,019.002,993.973,006.002,969.23-0.50%806,229
Oct 23, 20253,002.003,040.002,977.003,021.002,984.050.94%762,287
Oct 22, 20252,960.002,993.002,946.002,993.002,956.391.35%6,999,200
Oct 21, 20252,994.002,997.002,940.582,953.002,916.88-1.07%1,753,397
Oct 20, 20253,000.003,013.002,976.002,985.002,948.49-0.70%2,964,762
Oct 17, 20252,982.003,008.002,970.003,006.002,969.230.60%1,345,123
Oct 16, 20253,022.003,034.002,981.752,988.002,951.45-1.03%1,925,286