Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,503.00
-12.00 (-0.48%)
Aug 21, 2026, 5:12 PM GMT

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,517.002,522.002,494.002,503.00--0.48%1,691,585
Aug 20, 20262,495.002,520.002,476.002,515.002,515.001.28%2,070,993
Aug 19, 20262,578.002,586.002,525.002,525.002,483.32-1.83%1,508,780
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
Aug 12, 20262,643.002,656.002,595.002,598.002,555.12-1.14%2,102,283
Aug 11, 20262,659.002,683.002,617.002,628.002,584.62-1.35%2,835,211
Aug 10, 20262,787.002,789.002,613.002,664.002,620.03-4.55%6,195,556
Aug 7, 20262,750.002,799.002,750.002,791.002,744.931.16%1,005,379
Aug 6, 20262,774.002,783.002,736.082,759.002,713.460.44%1,535,112
Aug 5, 20262,728.002,772.002,728.002,747.002,701.660.40%4,083,661
Aug 4, 20262,761.002,795.002,734.002,736.002,690.84-1.01%2,303,512
Aug 3, 20262,816.002,820.002,753.002,764.002,718.37-2.16%5,497,556
Jul 31, 20262,837.002,857.002,781.002,825.002,778.37-0.60%2,214,185
Jul 30, 20262,926.002,929.002,825.002,842.002,795.09-2.97%12,632,030
Jul 29, 20262,909.002,929.002,867.002,929.002,880.651.00%12,284,726
Jul 28, 20262,841.002,914.002,840.002,900.002,852.132.91%2,442,073
Jul 27, 20262,823.002,833.002,780.002,818.002,771.48-0.18%7,372,619
Jul 24, 20262,797.002,823.002,791.002,823.002,776.400.93%1,877,027
Jul 23, 20262,794.002,829.002,779.002,797.002,750.83-0.18%1,136,092
Jul 22, 20262,809.002,842.002,792.002,802.002,755.750.32%2,214,534
Jul 21, 20262,832.002,833.002,793.002,793.002,746.90-1.83%3,376,908
Jul 20, 20262,852.002,869.002,827.002,845.002,798.04-0.87%1,504,990
Jul 17, 20262,839.002,910.002,829.002,870.002,822.632.32%1,580,298
Jul 16, 20262,722.002,805.002,705.002,805.002,758.702.45%1,518,908
Jul 15, 20262,699.002,747.002,680.002,738.002,692.802.47%4,208,571
Jul 14, 20262,679.002,686.002,641.002,672.002,627.89-0.26%1,718,851
Jul 13, 20262,726.002,742.002,674.002,679.002,634.78-1.25%1,570,497
Jul 10, 20262,735.002,750.002,693.002,713.002,668.22-1.09%2,389,813
Jul 9, 20262,740.002,762.002,735.002,743.002,697.72-0.72%2,230,246
Jul 8, 20262,770.002,778.002,735.002,763.002,717.39-0.43%1,541,742
Jul 7, 20262,760.002,797.002,752.002,775.002,729.190.98%1,202,656
Jul 6, 20262,805.003,210.002,748.002,748.002,702.64-1.58%3,773,094
Jul 3, 20262,828.002,828.002,782.982,792.002,745.91-1.13%697,069
Jul 2, 20262,785.002,849.002,783.002,824.002,777.382.02%7,551,661
Jul 1, 20262,768.002,787.002,739.002,768.002,722.31-0.75%1,896,547
Jun 30, 20262,790.002,824.002,774.002,789.002,742.960.29%1,633,838
Jun 29, 20262,777.002,787.002,734.002,781.002,735.090.04%1,718,319
Jun 26, 20262,790.002,836.042,778.262,780.002,734.110.54%4,717,532
Jun 25, 20262,764.002,790.002,735.002,765.002,719.36-0.50%7,546,719
Jun 24, 20262,768.002,806.002,754.002,779.002,733.130.62%6,477,206
Jun 23, 20262,743.002,771.002,736.002,762.002,716.410.91%2,550,763
Jun 22, 20262,732.002,755.002,721.002,737.002,691.820.18%4,002,286
Jun 19, 20262,778.002,781.002,725.002,732.002,686.90-0.91%3,365,263
Jun 18, 20262,770.002,790.002,747.002,757.002,711.49-0.79%2,253,238
Jun 17, 20262,802.002,818.002,747.002,779.002,733.13-1.07%1,592,652
Jun 16, 20262,779.002,820.002,779.002,809.002,762.630.64%1,821,097
Jun 15, 20262,793.002,805.002,783.002,791.002,744.93-0.21%1,112,279