Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,236.00
-67.00 (-2.03%)
Feb 12, 2026, 11:44 AM GMT

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20263,307.003,317.003,227.003,254.00--1.48%182,190
Feb 11, 20263,276.003,339.003,268.003,303.003,303.001.26%1,079,615
Feb 10, 20263,274.003,288.003,235.003,262.003,262.00-1.00%1,168,400
Feb 9, 20263,332.003,339.003,294.003,295.003,295.00-1.38%2,034,246
Feb 6, 20263,275.003,341.003,267.003,341.003,341.001.49%1,602,194
Feb 5, 20263,268.003,300.003,235.003,292.003,292.000.98%1,415,795
Feb 4, 20263,161.003,260.003,152.003,260.003,260.003.13%1,924,704
Feb 3, 20263,096.003,161.003,085.003,161.003,161.002.56%1,774,086
Feb 2, 20263,076.003,102.003,064.003,082.003,082.000.52%896,114
Jan 30, 20263,010.003,066.002,994.003,066.003,066.001.39%1,064,978
Jan 29, 20263,019.003,039.003,009.003,024.003,024.00-0.13%4,545,382
Jan 28, 20263,009.003,033.003,005.003,028.003,028.000.23%3,152,269
Jan 27, 20263,020.003,036.003,009.443,021.003,021.000.33%1,141,146
Jan 26, 20263,045.003,045.003,011.003,011.003,011.00-0.43%811,020
Jan 23, 20263,019.003,039.003,000.003,024.003,024.000.37%1,007,988
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