Skip to main content
logo
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,823.00
+26.00 (0.93%)
Jul 24, 2026, 5:06 PM GMT

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,797.002,823.002,791.002,823.002,823.000.93%1,877,027
Jul 23, 20262,794.002,828.002,780.002,797.002,797.00-0.18%955,942
Jul 22, 20262,809.002,842.002,792.002,802.002,802.000.32%2,214,534
Jul 21, 20262,832.002,833.002,793.002,793.002,793.00-1.83%3,376,908
Jul 20, 20262,852.002,869.002,827.002,845.002,845.00-0.87%1,504,990
Jul 17, 20262,839.002,910.002,829.002,870.002,870.002.32%1,580,298
Jul 16, 20262,722.002,805.002,705.002,805.002,805.002.45%1,518,908
Jul 15, 20262,699.002,747.002,680.002,738.002,738.002.47%4,208,571
Jul 14, 20262,679.002,686.002,641.002,672.002,672.00-0.26%1,718,851
Jul 13, 20262,726.002,742.002,674.002,679.002,679.00-1.25%1,570,497
Jul 10, 20262,735.002,750.002,693.002,713.002,713.00-1.09%2,389,813
Jul 9, 20262,740.002,762.002,735.002,743.002,743.00-0.72%2,230,246
Jul 8, 20262,770.002,778.002,735.002,763.002,763.00-0.43%1,541,742
Jul 7, 20262,760.002,797.002,752.002,775.002,775.000.98%1,202,656
Jul 6, 20262,805.003,210.002,748.002,748.002,748.00-1.58%3,773,094
Jul 3, 20262,828.002,828.002,783.002,792.002,792.00-1.13%697,069
Jul 2, 20262,785.002,849.002,783.002,824.002,824.002.02%7,551,661
Jul 1, 20262,768.002,787.002,739.002,768.002,768.00-0.75%1,896,547
Jun 30, 20262,790.002,824.002,774.002,789.002,789.000.29%1,633,838
Jun 29, 20262,777.002,787.002,734.002,781.002,781.000.04%1,718,319
Jun 26, 20262,790.002,836.002,778.302,780.002,780.000.54%4,717,532
Jun 25, 20262,764.002,790.002,735.002,765.002,765.00-0.50%7,546,719
Jun 24, 20262,768.002,806.002,754.002,779.002,779.000.62%6,477,206
Jun 23, 20262,743.002,771.002,736.002,762.002,762.000.91%2,550,763
Jun 22, 20262,732.002,755.002,721.002,737.002,737.000.18%4,002,286
Jun 19, 20262,778.002,781.002,725.002,732.002,732.00-0.91%3,365,263
Jun 18, 20262,770.002,790.002,747.002,757.002,757.00-0.79%2,253,238
Jun 17, 20262,802.002,818.002,747.002,779.002,779.00-1.07%1,592,652
Jun 16, 20262,779.002,820.002,779.002,809.002,809.000.64%1,821,097
Jun 15, 20262,793.002,805.002,783.002,791.002,791.00-0.21%1,112,279
Jun 12, 20262,775.002,813.002,775.002,797.002,797.000.36%1,541,423
Jun 11, 20262,807.002,823.002,787.002,787.002,787.00-0.57%939,716
Jun 10, 20262,745.002,803.002,743.002,803.002,803.002.37%1,321,643
Jun 9, 20262,746.002,795.002,723.002,738.002,738.00-0.33%1,773,233
Jun 8, 20262,800.002,820.002,747.002,747.002,747.00-0.51%2,040,091
Jun 5, 20262,703.002,761.002,699.002,761.002,761.002.79%1,160,693
Jun 4, 20262,698.002,706.002,666.002,686.002,686.00-0.48%1,352,956
Jun 3, 20262,682.002,707.002,653.002,699.002,699.001.16%4,965,452
Jun 2, 20262,688.002,700.002,626.002,668.002,668.00-0.74%3,935,989
Jun 1, 20262,693.002,711.002,681.002,688.002,688.00-0.30%1,272,632
May 29, 20262,770.002,779.002,696.002,696.002,696.00-2.64%4,595,427
May 28, 20262,788.002,806.002,758.002,769.002,769.00-1.00%1,592,316
May 27, 20262,775.002,813.002,771.002,797.002,797.000.29%2,352,061
May 26, 20262,812.002,839.002,786.002,789.002,789.00-0.21%2,050,370
May 22, 20262,818.002,861.002,795.002,795.002,795.00-1.03%1,216,604
May 21, 20262,813.002,856.002,806.002,824.002,824.00-0.50%1,517,682
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