Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,162.00
-14.00 (-0.44%)
At close: Mar 6, 2026

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,180.003,183.003,125.003,162.003,162.00-0.44%3,776,561
Mar 5, 20263,264.003,264.003,148.003,176.003,176.00-2.87%1,701,623
Mar 4, 20263,209.003,311.003,201.003,270.003,270.002.28%2,122,820
Mar 3, 20263,302.003,306.003,196.003,197.003,197.00-3.00%3,404,429
Mar 2, 20263,303.003,336.003,285.003,296.003,296.00-0.87%1,027,300
Feb 27, 20263,290.003,340.003,272.003,325.003,325.001.16%3,270,886
Feb 26, 20263,268.003,287.003,230.003,287.003,287.000.46%906,956
Feb 25, 20263,260.003,283.003,214.003,272.003,272.000.89%2,009,593
Feb 24, 20263,308.003,308.003,234.003,243.003,243.00-1.73%2,941,059
Feb 23, 20263,230.003,300.003,214.003,300.003,300.002.17%1,689,195
Feb 20, 20263,213.003,251.003,211.003,230.003,230.000.94%2,779,996
Feb 19, 20263,208.003,252.423,185.003,200.003,200.00-1.57%8,198,009
Feb 18, 20263,245.003,263.003,225.003,251.003,210.920.49%1,883,123
Feb 17, 20263,231.003,267.003,211.003,235.003,195.120.50%1,054,567
Feb 16, 20263,273.003,282.003,200.003,219.003,179.31-2.10%1,670,188
Feb 13, 20263,284.003,298.003,246.003,288.003,247.460.12%2,033,963
Feb 12, 20263,307.003,317.003,214.003,284.003,243.51-0.58%1,926,038
Feb 11, 20263,276.003,339.003,268.003,303.003,262.281.26%1,086,454
Feb 10, 20263,274.003,291.003,235.003,262.003,221.78-1.00%1,168,878
Feb 9, 20263,332.003,340.003,294.003,295.003,254.38-1.38%2,034,538
Feb 6, 20263,275.003,341.003,265.003,341.003,299.811.49%1,602,601
Feb 5, 20263,268.003,300.003,235.003,292.003,251.410.98%1,415,796
Feb 4, 20263,161.003,260.003,148.003,260.003,219.813.13%1,925,202
Feb 3, 20263,096.003,161.003,084.003,161.003,122.032.56%1,774,419
Feb 2, 20263,076.003,103.003,064.003,082.003,044.000.52%909,457
Jan 30, 20263,010.003,066.002,994.003,066.003,028.201.39%1,064,987
Jan 29, 20263,019.003,040.003,009.003,024.002,986.72-0.13%4,545,890
Jan 28, 20263,009.003,034.003,004.003,028.002,990.670.23%6,990,707
Jan 27, 20263,020.003,036.003,009.443,021.002,983.760.33%1,141,330
Jan 26, 20263,045.003,047.003,011.003,011.002,973.88-0.43%811,501
Jan 23, 20263,019.003,039.003,000.003,024.002,986.720.37%1,007,988
Jan 22, 20263,010.003,064.002,993.003,013.002,975.850.67%749,479
Jan 21, 20263,000.003,050.002,993.002,993.002,956.10-1.32%1,265,328
Jan 20, 20263,106.003,106.003,002.003,033.002,995.61-2.13%1,110,230
Jan 19, 20263,060.003,100.003,047.003,099.003,060.791.81%715,487
Jan 16, 20263,051.003,085.003,044.003,044.003,006.47-0.62%790,406
Jan 15, 20263,032.003,063.003,017.003,063.003,025.241.29%1,725,104
Jan 14, 20263,013.003,033.002,977.003,024.002,986.720.50%1,273,613
Jan 13, 20263,024.003,032.002,990.003,009.002,971.90-0.53%3,095,014
Jan 12, 20263,039.003,042.003,019.003,025.002,987.710.46%630,541
Jan 9, 20263,019.003,029.002,984.003,011.002,973.88-0.30%1,812,577
Jan 8, 20262,992.003,031.002,979.003,020.002,982.770.53%2,304,757
Jan 7, 20263,023.003,039.002,994.003,004.002,966.97-1.25%2,016,558
Jan 6, 20263,050.003,072.003,031.003,042.003,004.50-0.16%1,324,175
Jan 5, 20263,132.003,140.002,997.003,047.003,009.44-2.50%1,705,441
Jan 2, 20263,120.003,129.003,092.003,125.003,086.470.19%3,751,267
Dec 31, 20253,147.003,158.003,119.003,119.003,080.55-0.35%531,224
Dec 30, 20253,106.003,130.003,104.003,130.003,091.410.71%630,907
Dec 29, 20253,132.003,135.003,106.003,108.003,069.68-0.58%507,122
Dec 24, 20253,135.003,148.003,122.603,126.003,087.46-0.29%220,965