Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,047.00
+2.00 (0.07%)
At close: Mar 26, 2026

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,025.003,062.003,025.003,047.003,047.000.07%2,714,429
Mar 25, 20263,044.003,060.003,027.003,045.003,045.000.63%1,048,304
Mar 24, 20263,026.003,042.002,999.003,026.003,026.000.23%2,369,573
Mar 23, 20263,073.003,073.002,990.003,019.003,019.00-1.31%1,920,187
Mar 20, 20263,118.003,119.003,046.003,059.003,059.00-1.00%5,453,269
Mar 19, 20263,102.003,130.003,073.003,090.003,090.00-1.18%1,592,565
Mar 18, 20263,211.003,213.003,115.003,127.003,127.00-2.74%2,320,545
Mar 17, 20263,247.003,267.003,215.003,215.003,215.00-1.20%2,067,193
Mar 16, 20263,211.003,256.003,193.003,254.003,254.001.66%2,448,922
Mar 13, 20263,110.003,203.003,107.003,201.003,201.002.37%1,484,934
Mar 12, 20263,095.003,127.003,078.003,127.003,127.001.07%3,887,021
Mar 11, 20263,157.003,162.003,094.003,094.003,094.00-2.00%2,643,806
Mar 10, 20263,171.003,178.003,142.003,157.003,157.000.45%4,672,063
Mar 9, 20263,159.003,177.003,127.083,143.003,143.00-0.60%2,646,634
Mar 6, 20263,180.003,184.003,124.003,162.003,162.00-0.44%3,776,794
Mar 5, 20263,264.003,264.003,148.003,176.003,176.00-2.87%1,701,791
Mar 4, 20263,209.003,312.003,200.003,270.003,270.002.28%2,341,361
Mar 3, 20263,302.003,306.003,196.003,197.003,197.00-3.00%5,347,564
Mar 2, 20263,303.003,338.003,285.003,296.003,296.00-0.87%1,097,944
Feb 27, 20263,290.003,340.003,271.003,325.003,325.001.16%3,271,159
Feb 26, 20263,268.003,287.003,230.003,287.003,287.000.46%909,221
Feb 25, 20263,260.003,283.003,214.003,272.003,272.000.89%2,107,695
Feb 24, 20263,308.003,308.763,231.003,243.003,243.00-1.73%2,941,203
Feb 23, 20263,230.003,300.003,212.003,300.003,300.002.17%1,690,117
Feb 20, 20263,213.003,251.003,208.003,230.003,230.000.94%6,277,410
Feb 19, 20263,208.003,252.423,185.003,200.003,200.00-1.57%8,957,203
Feb 18, 20263,245.003,263.203,222.003,251.003,210.920.49%2,092,085
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