Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,013.00
+20.00 (0.67%)
At close: Jan 22, 2026

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,010.003,061.003,006.003,013.003,013.000.67%749,225
Jan 21, 20263,000.003,050.002,993.002,993.002,993.00-1.32%1,265,123
Jan 20, 20263,106.003,106.003,002.003,033.003,033.00-2.13%1,110,198
Jan 19, 20263,060.003,100.003,047.003,099.003,099.001.81%715,487
Jan 16, 20263,051.003,085.003,044.003,044.003,044.00-0.62%790,406
Jan 15, 20263,032.003,063.003,020.003,063.003,063.001.29%1,724,813
Jan 14, 20263,013.003,033.002,977.003,024.003,024.000.50%1,273,613
Jan 13, 20263,024.003,032.002,990.003,009.003,009.00-0.53%1,817,422
Jan 12, 20263,039.003,041.003,019.003,025.003,025.000.46%630,306
Jan 9, 20263,019.003,025.002,984.003,011.003,011.00-0.30%1,175,204
Jan 8, 20262,992.003,031.002,979.003,020.003,020.000.53%2,304,564
Jan 7, 20263,023.003,039.002,994.003,004.003,004.00-1.25%2,016,558
Jan 6, 20263,050.003,072.003,031.003,042.003,042.00-0.16%1,324,171
Jan 5, 20263,132.003,134.002,997.003,047.003,047.00-2.50%1,704,995
Jan 2, 20263,120.003,128.003,093.003,125.003,125.000.19%3,750,742
Dec 31, 20253,147.003,158.003,119.003,119.003,119.00-0.35%531,224
Dec 30, 20253,106.003,130.003,104.003,130.003,130.000.71%630,907
Dec 29, 20253,132.003,135.003,106.003,108.003,108.00-0.58%507,122
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%916,358
Dec 22, 20253,157.003,161.003,106.003,145.003,145.00-0.98%1,088,288
Dec 19, 20253,186.003,632.043,163.003,176.003,176.00-0.66%8,902,414
Dec 18, 20253,187.003,199.003,162.003,197.003,197.000.50%3,812,939
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%902,848
Dec 15, 20253,199.003,225.003,180.523,215.003,215.001.13%1,192,688
Dec 12, 20253,276.003,291.003,172.003,179.003,179.00-2.63%1,899,929
Dec 11, 20253,307.003,307.003,265.003,265.003,265.00-0.55%951,083
Dec 10, 20253,302.003,322.003,281.003,283.003,283.00-0.88%1,050,758
Dec 9, 20253,242.003,329.003,211.003,312.003,312.001.53%1,179,767
Dec 8, 20253,253.003,272.003,232.003,262.003,262.000.37%1,344,308
Dec 5, 20253,302.003,318.003,242.003,250.003,250.00-1.52%778,493
Dec 4, 20253,252.003,307.003,237.003,300.003,300.000.89%2,385,703
Dec 3, 20253,255.003,308.003,241.003,271.003,271.000.34%1,577,371
Dec 2, 20253,256.003,270.003,236.003,260.003,260.000.77%1,274,101
Dec 1, 20253,213.003,260.003,210.123,235.003,235.000.84%832,533
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%1,123,781
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