Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,171.57
-3.43 (-0.11%)
Sep 29, 2025, 12:34 PM BST

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,156.003,181.003,145.003,175.003,175.000.51%2,694,778
Sep 25, 20253,128.003,168.003,121.003,159.003,159.001.06%671,353
Sep 24, 20253,097.003,131.003,091.003,126.003,126.001.46%904,368
Sep 23, 20253,094.003,100.003,076.003,081.003,081.00-0.23%835,391
Sep 22, 20253,084.003,111.003,073.003,088.003,088.000.16%727,880
Sep 19, 20253,062.003,109.003,056.003,083.003,083.000.52%3,805,297
Sep 18, 20253,097.003,111.003,051.643,067.003,067.00-1.10%3,851,366
Sep 17, 20253,110.003,130.003,084.003,101.003,101.00-0.26%1,297,128
Sep 16, 20253,166.003,168.003,106.003,109.003,109.00-1.80%2,846,671
Sep 15, 20253,197.003,199.003,148.003,166.003,166.00-0.75%1,700,639
Sep 12, 20253,184.003,213.003,181.003,190.003,190.000.13%1,415,202
Sep 11, 20253,139.003,186.003,133.003,186.003,186.001.98%1,582,142
Sep 10, 20253,107.003,157.003,101.003,124.003,124.000.74%977,128
Sep 9, 20253,107.003,123.003,088.003,101.003,101.00-0.10%1,179,815
Sep 8, 20253,144.003,144.003,104.003,104.003,104.00-1.27%1,494,821
Sep 5, 20253,124.003,144.003,105.003,144.003,144.000.83%667,990
Sep 4, 20253,092.003,126.003,059.003,118.003,118.001.10%669,913
Sep 3, 20253,063.003,093.003,057.003,084.003,084.000.13%1,827,319
Sep 2, 20253,078.003,092.003,059.003,080.003,080.00-0.55%1,523,560
Sep 1, 20253,122.003,139.003,088.003,097.003,097.00-0.80%795,889
Aug 29, 20253,107.003,137.003,106.003,122.003,122.000.74%1,590,263
Aug 28, 20253,117.003,127.003,079.003,099.003,099.00-0.77%899,450
Aug 27, 20253,125.003,138.003,102.003,123.003,123.00-1,166,356
Aug 26, 20253,148.003,171.713,095.003,123.003,123.00-5,138,080
Aug 22, 20253,117.003,145.003,092.003,123.003,123.000.06%3,132,968
Aug 21, 20253,118.003,121.003,097.003,121.003,121.00-0.64%895,365
Aug 20, 20253,071.003,155.003,065.003,141.003,100.922.78%1,482,436
Aug 19, 20253,087.003,087.003,050.003,056.003,017.00-0.62%823,795
Aug 18, 20253,065.003,079.003,059.003,075.003,035.760.82%2,304,886
Aug 15, 20253,064.003,070.003,020.583,050.003,011.080.07%5,314,741
Aug 14, 20253,034.003,062.003,032.003,048.003,009.110.56%1,135,701
Aug 13, 20253,050.003,068.003,016.003,031.002,992.32-0.53%1,209,295
Aug 12, 20253,042.003,057.003,029.003,047.003,008.120.59%916,426
Aug 11, 20253,020.003,038.003,018.003,029.002,990.350.60%855,057
Aug 8, 20253,015.003,028.003,004.003,011.002,972.580.30%949,650
Aug 7, 20253,007.003,021.002,978.003,002.002,963.69-0.33%1,478,063
Aug 6, 20252,990.003,012.002,980.003,012.002,973.571.07%1,290,214
Aug 5, 20252,984.002,990.002,970.002,980.002,941.97-0.03%701,663
Aug 4, 20252,962.002,981.152,933.012,981.002,942.961.05%1,578,044
Aug 1, 20252,952.002,978.002,929.002,950.002,912.36-0.14%1,925,163
Jul 31, 20252,922.002,956.072,896.002,954.002,916.311.41%2,505,257
Jul 30, 20252,921.002,924.002,879.002,913.002,875.830.03%784,095
Jul 29, 20252,858.002,912.002,858.002,912.002,874.841.68%1,930,716
Jul 28, 20252,889.002,900.002,862.002,864.002,827.45-1.14%1,339,650
Jul 25, 20252,908.002,914.002,867.002,897.002,860.03-0.28%1,015,634
Jul 24, 20252,885.002,919.002,876.002,905.002,867.930.17%956,670
Jul 23, 20252,938.002,938.002,864.002,900.002,863.00-0.89%1,228,941
Jul 22, 20252,932.002,954.002,908.002,926.002,888.66-0.17%830,042
Jul 21, 20252,928.002,942.002,915.002,931.002,893.600.10%3,915,614
Jul 18, 20252,919.002,936.002,911.002,928.002,890.640.51%902,381