Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,789.00
-6.00 (-0.21%)
May 26, 2026, 5:11 PM GMT

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,812.002,837.002,787.002,789.002,789.00-0.21%1,788,716
May 22, 20262,818.002,861.002,795.002,795.002,795.00-1.03%1,216,600
May 21, 20262,813.002,855.002,806.002,824.002,824.00-0.50%1,517,428
May 20, 20262,867.002,896.002,855.002,880.002,838.320.38%2,017,335
May 19, 20262,902.003,170.002,869.002,869.002,827.48-0.69%1,643,319
May 18, 20262,811.002,901.002,811.002,889.002,847.192.56%2,061,238
May 15, 20262,865.002,885.002,798.002,817.002,776.23-1.71%4,452,145
May 14, 20262,770.002,872.002,770.002,866.002,824.523.99%1,883,963
May 13, 20262,833.002,837.002,756.002,756.002,716.11-2.68%1,900,292
May 12, 20262,711.002,835.002,699.342,832.002,791.013.81%4,488,099
May 11, 20262,745.002,780.002,709.002,728.002,688.52-0.09%3,096,794
May 8, 20262,753.502,767.502,730.502,730.502,690.98-0.80%1,340,187
May 7, 20262,826.502,835.502,752.502,752.502,712.67-2.93%2,538,549
May 6, 20262,838.502,868.502,818.502,835.502,794.461.07%1,570,959
May 5, 20262,820.002,837.502,799.002,805.502,764.90-0.39%2,386,274
May 1, 20262,801.002,826.502,777.002,816.502,775.740.55%4,513,510
Apr 30, 20262,772.502,824.002,765.502,801.002,760.461.08%2,428,873
Apr 29, 20262,770.002,789.002,760.002,771.002,730.90-0.14%4,004,632
Apr 28, 20262,733.002,781.502,732.002,775.002,734.841.39%1,195,403
Apr 27, 20262,753.502,765.502,735.502,737.002,697.39-1.16%5,956,257
Apr 24, 20262,780.502,794.002,751.002,769.002,728.93-0.11%2,762,719
Apr 23, 20262,763.002,788.002,752.002,772.002,731.880.69%1,742,218
Apr 22, 20262,716.002,755.502,711.002,753.002,713.160.69%2,889,676
Apr 21, 20262,778.502,802.002,724.002,734.002,694.43-2.29%2,335,138
Apr 20, 20262,800.502,809.002,784.002,798.002,757.510.77%5,285,362
Apr 17, 20262,791.502,808.732,739.392,776.502,736.32-0.63%2,924,320
Apr 16, 20262,797.502,844.502,793.002,794.002,753.56-1.25%2,787,785
Apr 15, 20262,899.002,918.482,829.002,829.502,788.55-3.53%2,438,951
Apr 14, 20262,996.502,996.502,821.502,933.002,890.55-4.83%8,246,953
Apr 13, 20263,110.003,143.503,069.503,082.003,037.40-0.06%1,892,914
Apr 10, 20263,068.003,120.503,065.003,084.003,039.370.05%1,690,388
Apr 9, 20263,151.503,177.753,074.503,082.503,037.89-1.80%2,128,787
Apr 8, 20263,191.003,199.503,088.503,139.003,093.57-1,628,093
Apr 7, 20263,068.003,156.503,068.003,139.003,093.572.01%2,401,358
Apr 2, 20263,049.003,097.003,042.003,077.003,032.471.18%1,370,344
Apr 1, 20263,072.003,097.002,992.003,041.002,996.99-0.52%3,724,280
Mar 31, 20263,117.003,125.003,057.003,057.003,012.76-1.29%2,025,423
Mar 30, 20263,090.003,099.003,074.003,097.003,052.180.72%1,546,973
Mar 27, 20263,048.003,075.003,026.003,075.003,030.500.92%1,612,112
Mar 26, 20263,025.003,063.003,025.003,047.003,002.900.07%2,714,561
Mar 25, 20263,044.003,061.003,025.003,045.003,000.930.63%1,048,633
Mar 24, 20263,026.003,042.002,998.003,026.002,982.210.23%2,448,743
Mar 23, 20263,073.003,073.002,990.003,019.002,975.31-1.31%1,920,710
Mar 20, 20263,118.003,121.003,046.003,059.003,014.73-1.00%6,122,486
Mar 19, 20263,102.003,130.003,073.003,090.003,045.28-1.18%1,592,565
Mar 18, 20263,211.003,213.003,115.003,127.003,081.75-2.74%2,320,545
Mar 17, 20263,247.003,267.003,215.003,215.003,168.47-1.20%2,067,193
Mar 16, 20263,211.003,256.003,193.003,254.003,206.911.66%2,448,922
Mar 13, 20263,110.003,203.003,107.003,201.003,154.672.37%1,484,934
Mar 12, 20263,095.003,127.003,078.003,127.003,081.751.07%3,887,021