Skip to main content
Imperial Brands PLC (LON:IMB)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,890.00
-3.00 (-0.10%)
Nov 11, 2026, 4:58 PM GMT

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,902.002,919.002,878.002,890.002,890.00-0.10%2,901,584
Nov 10, 20262,905.002,941.002,876.002,893.002,893.00-0.21%4,161,068
Nov 9, 20262,959.002,973.002,899.002,899.002,899.00-2.49%2,364,850
Nov 6, 20263,003.003,005.002,949.002,973.002,973.00-2.91%1,815,337
Nov 5, 20263,002.003,086.002,997.003,062.003,062.002.82%3,497,911
Nov 4, 20262,930.002,994.002,911.002,978.002,978.001.40%1,976,791
Nov 3, 20262,998.003,002.002,935.002,937.002,937.00-1.41%2,118,855
Nov 2, 20262,945.003,001.002,944.602,979.002,979.001.40%2,846,258
Oct 30, 20262,950.002,972.002,932.002,938.002,938.001.17%1,818,339
Oct 29, 20262,880.002,910.002,872.002,904.002,904.000.94%1,428,730
Oct 28, 20262,832.002,883.002,832.002,877.002,877.000.66%1,185,685
Oct 27, 20262,858.002,868.002,839.002,858.002,858.00-0.31%1,448,976
Oct 26, 20262,860.002,885.002,848.002,867.002,867.000.24%2,570,064
Oct 23, 20262,865.002,875.002,842.002,860.002,860.000.42%1,811,923
Oct 22, 20262,849.002,867.002,843.002,848.002,848.000.53%2,421,720
Oct 21, 20262,831.002,849.002,816.002,833.002,833.00-0.39%3,135,824
Oct 20, 20262,837.002,854.002,815.002,844.002,844.000.64%12,655,295
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%4,123,369
Oct 15, 20262,822.002,879.002,804.002,826.002,826.001.73%11,321,832
Oct 14, 20262,725.002,778.002,719.002,778.002,778.002.13%1,896,502
Oct 13, 20262,699.002,722.002,681.002,720.002,720.002.10%2,468,924
Oct 12, 20262,679.002,694.002,659.602,664.002,664.000.08%2,243,838
Oct 9, 20262,642.002,668.002,616.002,662.002,662.001.84%8,833,827
Oct 8, 20262,507.002,624.002,498.002,614.002,614.005.06%4,683,723
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, 20262,435.002,465.002,423.002,443.002,443.000.78%913,977
Oct 1, 20262,435.002,449.002,408.002,424.002,424.00-0.86%5,523,639
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, 20262,464.002,471.002,446.002,450.002,450.000.33%849,569
Sep 25, 20262,469.002,477.002,434.002,442.002,442.00-1.33%1,796,237
Sep 24, 20262,481.002,499.002,462.002,475.002,475.000.32%2,397,866
Sep 23, 20262,450.002,480.002,444.002,467.002,467.000.78%1,226,907
Sep 22, 20262,468.002,510.002,448.002,448.002,448.00-1.17%3,025,191
Sep 21, 20262,478.002,496.002,464.902,477.002,477.00-0.60%918,780
Sep 18, 20262,490.002,514.002,478.002,492.002,492.00-0.16%4,478,192
Sep 17, 20262,502.002,523.002,493.002,496.002,496.000.24%2,863,717
Sep 16, 20262,508.002,516.002,490.002,490.002,490.00-1.03%1,348,838
Sep 15, 20262,535.002,549.002,508.002,516.002,516.00-1.45%5,504,717
Sep 14, 20262,513.002,560.002,501.002,553.002,553.002.53%1,387,712
Sep 11, 20262,488.002,530.002,474.002,490.002,490.000.08%2,158,447
Sep 10, 20262,443.002,490.002,437.002,488.002,488.001.84%4,845,369
Sep 9, 20262,464.002,487.002,439.002,443.002,443.00-1.41%4,576,124
Sep 8, 20262,475.002,498.002,454.002,478.002,478.000.24%1,968,303
Sep 7, 20262,469.002,517.002,459.002,472.002,472.00-0.68%1,123,917
Sep 4, 20262,509.002,540.302,481.002,489.002,489.00-1.15%2,187,952
Sep 3, 20262,517.002,539.002,465.002,518.002,518.00-1,378,870