Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,009.00
-12.00 (-0.40%)
Last updated: Oct 24, 2025, 9:41 AM BST

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253,002.003,040.002,978.003,021.003,021.000.94%762,091
Oct 22, 20252,960.002,993.002,946.002,993.002,993.001.35%6,999,199
Oct 21, 20252,994.002,997.002,940.582,953.002,953.00-1.07%1,753,396
Oct 20, 20253,000.003,012.162,977.002,985.002,985.00-0.70%2,964,762
Oct 17, 20252,982.003,008.002,970.003,006.003,006.000.60%1,345,122
Oct 16, 20253,022.003,033.002,981.752,988.002,988.00-1.03%1,974,746
Oct 15, 20253,093.003,098.003,008.003,019.003,019.00-2.39%2,321,888
Oct 14, 20253,129.003,152.003,003.003,093.003,093.00-0.77%1,597,270
Oct 13, 20253,141.003,147.003,108.003,117.003,117.00-0.83%942,692
Oct 10, 20253,109.003,143.003,099.003,143.003,143.001.58%1,106,943
Oct 9, 20253,125.003,154.003,094.003,094.003,094.00-0.87%1,915,303
Oct 8, 20253,120.003,133.003,088.013,121.003,121.000.52%1,065,025
Oct 7, 20253,037.003,114.003,009.003,105.003,105.003.36%3,235,166
Oct 6, 20253,036.003,052.003,004.003,004.003,004.00-1.18%1,376,643
Oct 3, 20253,069.003,084.003,037.003,040.003,040.00-0.62%1,425,859
Oct 2, 20253,089.003,096.003,038.003,059.003,059.00-1.04%1,963,742
Oct 1, 20253,152.003,155.003,077.003,091.003,091.00-2.12%5,479,449
Sep 30, 20253,149.003,166.003,127.003,158.003,158.000.22%2,197,850
Sep 29, 20253,184.003,198.563,139.003,151.003,151.00-0.76%1,100,148
Sep 26, 20253,156.003,181.003,145.003,175.003,175.000.51%3,865,308
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, 20253,087.003,087.003,050.003,056.003,017.01-0.62%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