Imperial Brands PLC (LON:IMB)
London · Delayed Price · Currency is GBP · Price in GBX 2,835.50
+30.00 (1.07%)
May 6, 2026, 5:00 PM GMT
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2,838.50 | 2,840.00 | 2,827.00 | 2,836.00 | - | 1.09% | 597,074 |
| May 5, 2026 | 2,820.00 | 2,837.50 | 2,799.50 | 2,805.50 | 2,805.50 | -0.39% | 2,235,973 |
| May 1, 2026 | 2,801.00 | 2,826.50 | 2,784.00 | 2,816.50 | 2,816.50 | 0.55% | 613,999 |
| Apr 30, 2026 | 2,772.50 | 2,822.50 | 2,765.50 | 2,801.00 | 2,801.00 | 1.08% | 2,317,637 |
| Apr 29, 2026 | 2,770.00 | 2,789.00 | 2,760.00 | 2,771.00 | 2,771.00 | -0.14% | 3,723,067 |
| Apr 28, 2026 | 2,733.00 | 2,781.50 | 2,733.00 | 2,775.00 | 2,775.00 | 1.39% | 1,028,406 |
| Apr 27, 2026 | 2,753.50 | 2,765.50 | 2,735.50 | 2,737.00 | 2,737.00 | -1.16% | 5,956,257 |
| Apr 24, 2026 | 2,780.50 | 2,794.00 | 2,751.00 | 2,769.00 | 2,769.00 | -0.11% | 2,583,509 |
| Apr 23, 2026 | 2,763.00 | 2,787.00 | 2,752.00 | 2,772.00 | 2,772.00 | 0.69% | 1,437,135 |
| Apr 22, 2026 | 2,716.00 | 2,755.50 | 2,711.00 | 2,753.00 | 2,753.00 | 0.69% | 2,614,298 |
| Apr 21, 2026 | 2,778.50 | 2,802.00 | 2,724.00 | 2,734.00 | 2,734.00 | -2.29% | 1,863,315 |
| Apr 20, 2026 | 2,800.50 | 2,808.50 | 2,784.00 | 2,798.00 | 2,798.00 | 0.77% | 5,285,038 |
| Apr 17, 2026 | 2,791.50 | 2,808.00 | 2,739.50 | 2,776.50 | 2,776.50 | -0.63% | 2,923,853 |
| Apr 16, 2026 | 2,797.50 | 2,844.00 | 2,793.50 | 2,794.00 | 2,794.00 | -1.25% | 1,811,178 |
| Apr 15, 2026 | 2,899.00 | 2,913.50 | 2,829.00 | 2,829.50 | 2,829.50 | -3.53% | 2,188,393 |
| Apr 14, 2026 | 2,996.50 | 2,996.50 | 2,822.50 | 2,933.00 | 2,933.00 | -4.83% | 6,677,836 |
| Apr 13, 2026 | 3,110.00 | 3,139.00 | 3,069.50 | 3,082.00 | 3,082.00 | -0.06% | 1,643,176 |
| Apr 10, 2026 | 3,068.00 | 3,120.50 | 3,068.00 | 3,084.00 | 3,084.00 | 0.05% | 1,690,183 |
| Apr 9, 2026 | 3,151.50 | 3,177.00 | 3,074.50 | 3,082.50 | 3,082.50 | -1.80% | 2,128,634 |
| Apr 8, 2026 | 3,191.00 | 3,199.50 | 3,088.50 | 3,139.00 | 3,139.00 | - | 1,448,275 |
| Apr 7, 2026 | 3,068.00 | 3,156.50 | 3,068.00 | 3,139.00 | 3,139.00 | 2.01% | 2,401,358 |
| Apr 2, 2026 | 3,049.00 | 3,097.00 | 3,042.00 | 3,077.00 | 3,077.00 | 1.18% | 1,269,491 |
| Apr 1, 2026 | 3,072.00 | 3,097.00 | 2,992.00 | 3,041.00 | 3,041.00 | -0.52% | 3,724,280 |
| Mar 31, 2026 | 3,117.00 | 3,125.00 | 3,057.00 | 3,057.00 | 3,057.00 | -1.29% | 2,025,423 |
| Mar 30, 2026 | 3,090.00 | 3,099.00 | 3,074.00 | 3,097.00 | 3,097.00 | 0.72% | 1,546,973 |
| Mar 27, 2026 | 3,048.00 | 3,075.00 | 3,026.00 | 3,075.00 | 3,075.00 | 0.92% | 1,612,112 |
| Mar 26, 2026 | 3,025.00 | 3,063.00 | 3,025.00 | 3,047.00 | 3,047.00 | 0.07% | 2,714,561 |
| Mar 25, 2026 | 3,044.00 | 3,061.00 | 3,025.00 | 3,045.00 | 3,045.00 | 0.63% | 1,048,633 |
| Mar 24, 2026 | 3,026.00 | 3,042.00 | 2,998.00 | 3,026.00 | 3,026.00 | 0.23% | 2,448,743 |
| Mar 23, 2026 | 3,073.00 | 3,073.00 | 2,990.00 | 3,019.00 | 3,019.00 | -1.31% | 1,920,710 |
| Mar 20, 2026 | 3,118.00 | 3,121.00 | 3,046.00 | 3,059.00 | 3,059.00 | -1.00% | 6,122,486 |
| Mar 19, 2026 | 3,102.00 | 3,130.00 | 3,073.00 | 3,090.00 | 3,090.00 | -1.18% | 1,592,565 |
| Mar 18, 2026 | 3,211.00 | 3,213.00 | 3,115.00 | 3,127.00 | 3,127.00 | -2.74% | 2,320,545 |
| Mar 17, 2026 | 3,247.00 | 3,267.00 | 3,215.00 | 3,215.00 | 3,215.00 | -1.20% | 2,067,193 |
| Mar 16, 2026 | 3,211.00 | 3,256.00 | 3,193.00 | 3,254.00 | 3,254.00 | 1.66% | 2,448,922 |
| Mar 13, 2026 | 3,110.00 | 3,203.00 | 3,107.00 | 3,201.00 | 3,201.00 | 2.37% | 1,484,934 |
| Mar 12, 2026 | 3,095.00 | 3,127.00 | 3,078.00 | 3,127.00 | 3,127.00 | 1.07% | 3,887,021 |
| Mar 11, 2026 | 3,157.00 | 3,162.00 | 3,094.00 | 3,094.00 | 3,094.00 | -2.00% | 2,643,806 |
| Mar 10, 2026 | 3,171.00 | 3,178.00 | 3,142.00 | 3,157.00 | 3,157.00 | 0.45% | 4,672,063 |
| Mar 9, 2026 | 3,159.00 | 3,177.00 | 3,127.08 | 3,143.00 | 3,143.00 | -0.60% | 2,646,634 |
| Mar 6, 2026 | 3,180.00 | 3,184.00 | 3,124.00 | 3,162.00 | 3,162.00 | -0.44% | 3,776,794 |
| Mar 5, 2026 | 3,264.00 | 3,264.00 | 3,148.00 | 3,176.00 | 3,176.00 | -2.87% | 1,701,791 |
| Mar 4, 2026 | 3,209.00 | 3,312.00 | 3,200.00 | 3,270.00 | 3,270.00 | 2.28% | 2,341,361 |
| Mar 3, 2026 | 3,302.00 | 3,306.00 | 3,196.00 | 3,197.00 | 3,197.00 | -3.00% | 5,347,564 |
| Mar 2, 2026 | 3,303.00 | 3,338.00 | 3,285.00 | 3,296.00 | 3,296.00 | -0.87% | 1,097,944 |
| Feb 27, 2026 | 3,290.00 | 3,340.00 | 3,271.00 | 3,325.00 | 3,325.00 | 1.16% | 3,271,159 |
| Feb 26, 2026 | 3,268.00 | 3,287.00 | 3,230.00 | 3,287.00 | 3,287.00 | 0.46% | 909,221 |
| Feb 25, 2026 | 3,260.00 | 3,283.00 | 3,214.00 | 3,272.00 | 3,272.00 | 0.89% | 2,107,695 |
| Feb 24, 2026 | 3,308.00 | 3,308.76 | 3,231.00 | 3,243.00 | 3,243.00 | -1.73% | 2,941,203 |
| Feb 23, 2026 | 3,230.00 | 3,300.00 | 3,212.00 | 3,300.00 | 3,300.00 | 2.17% | 1,690,117 |