Skip to main content
logo
Imperial Brands PLC (LON:IMB)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,848.00
+15.00 (0.53%)
Oct 22, 2026, 4:47 PM BST

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,849.002,867.002,843.002,848.002,848.000.53%2,417,251
Oct 21, 20262,831.002,846.002,816.002,833.002,833.00-0.39%3,135,348
Oct 20, 20262,837.002,852.002,816.002,844.002,844.000.64%1,817,858
Oct 19, 20262,854.002,873.002,798.002,826.002,826.00-1.84%3,441,991
Oct 16, 20262,790.002,879.002,771.002,879.002,879.001.88%3,422,152
Oct 15, 20262,822.002,879.002,804.002,826.002,826.001.73%4,503,966
Oct 14, 20262,725.002,778.002,719.002,778.002,778.002.13%1,896,502
Oct 13, 20262,699.002,722.002,683.002,720.002,720.002.10%2,467,958
Oct 12, 20262,679.002,693.002,660.002,664.002,664.000.08%2,243,260
Oct 9, 20262,642.002,667.002,616.002,662.002,662.001.84%1,409,600
Oct 8, 20262,507.002,624.002,500.002,614.002,614.005.06%4,682,328
Oct 7, 20262,470.002,509.002,462.002,488.002,488.000.85%1,343,515
Oct 6, 20262,468.002,501.002,459.002,467.002,467.000.69%1,443,060
Oct 5, 20262,455.002,471.002,425.002,450.002,450.000.29%1,131,981
Oct 2, 20262,435.002,460.002,424.002,443.002,443.000.78%913,250
Oct 1, 20262,435.002,446.002,409.002,424.002,424.00-0.86%2,584,804
Sep 30, 20262,451.002,481.002,439.002,445.002,445.00-0.08%1,500,794
Sep 29, 20262,454.002,471.002,431.002,447.002,447.00-0.12%1,069,357
Sep 28, 20262,464.002,471.002,447.002,450.002,450.000.33%849,168
Sep 25, 20262,469.002,476.002,434.002,442.002,442.00-1.33%1,794,708
Sep 24, 20262,481.002,498.002,462.002,475.002,475.000.32%2,043,592
Sep 23, 20262,450.002,477.002,444.002,467.002,467.000.78%1,223,662
Sep 22, 20262,468.002,494.002,448.002,448.002,448.00-1.17%2,492,772
Sep 21, 20262,478.002,496.002,465.002,477.002,477.00-0.60%917,858
Sep 18, 20262,490.002,514.002,478.002,492.002,492.00-0.16%4,478,192
Sep 17, 20262,502.002,522.002,494.002,496.002,496.000.24%1,410,952
Sep 16, 20262,508.002,515.002,490.002,490.002,490.00-1.03%1,347,553
Sep 15, 20262,535.002,548.002,508.002,516.002,516.00-1.45%3,125,376
Sep 14, 20262,513.002,560.002,501.002,553.002,553.002.53%1,387,712
Sep 11, 20262,488.002,529.002,475.002,490.002,490.000.08%1,333,954
Sep 10, 20262,443.002,489.002,437.002,488.002,488.001.84%1,920,956
Sep 9, 20262,464.002,487.002,439.002,443.002,443.00-1.41%3,760,250
Sep 8, 20262,475.002,498.002,454.002,478.002,478.000.24%1,968,303
Sep 7, 20262,469.002,507.002,459.002,472.002,472.00-0.68%912,991
Sep 4, 20262,509.002,522.002,481.002,489.002,489.00-1.15%1,817,796
Sep 3, 20262,517.002,539.002,465.002,518.002,518.00-1,177,877
Sep 2, 20262,555.002,580.002,497.002,518.002,518.00-1.29%1,837,612
Sep 1, 20262,525.002,551.002,518.002,551.002,551.000.95%1,842,369
Aug 28, 20262,521.002,535.002,507.002,527.002,527.000.16%4,057,011
Aug 27, 20262,541.002,546.002,518.002,523.002,523.00-1.41%1,599,740
Aug 26, 20262,520.002,569.002,512.002,559.002,559.001.55%1,574,251
Aug 25, 20262,521.002,539.002,506.002,520.002,520.00-0.59%3,371,028
Aug 24, 20262,490.002,535.002,488.002,535.002,535.001.28%3,913,697
Aug 21, 20262,517.002,522.002,494.002,503.002,503.00-0.48%1,959,168
Aug 20, 20262,495.002,521.002,476.002,515.002,515.001.28%2,622,025
Aug 19, 20262,578.002,586.902,525.002,525.002,483.32-1.83%1,682,468
Aug 18, 20262,566.002,597.002,544.002,572.002,529.540.16%1,810,489
Aug 17, 20262,602.002,614.002,568.002,568.002,525.61-1.57%2,140,981
Aug 14, 20262,637.002,652.002,597.002,609.002,565.93-1.29%4,405,179
Aug 13, 20262,602.002,643.002,592.002,643.002,599.371.73%2,336,703