Imperial Brands PLC (IMBBF)
OTCMKTS
· Delayed Price · Currency is USD
40.08
0.00 (-0.01%)
Apr 22, 2025, 4:00 PM EDT
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 40.00 | 41.55 | 40.00 | 40.08 | 40.08 | 1.56% | 3,551 |
| Apr 21, 2025 | 39.87 | 39.87 | 37.60 | 39.47 | 39.47 | -0.44% | 2,280 |
| Apr 17, 2025 | 38.41 | 39.66 | 38.20 | 39.64 | 39.64 | 1.56% | 2,156 |
| Apr 16, 2025 | 39.61 | 39.61 | 39.03 | 39.03 | 39.03 | 1.79% | 1,566 |
| Apr 15, 2025 | 38.83 | 39.59 | 38.34 | 38.34 | 38.34 | -0.64% | 7,315 |
| Apr 14, 2025 | 37.77 | 38.83 | 37.70 | 38.59 | 38.59 | 0.64% | 5,823 |
| Apr 11, 2025 | 38.32 | 38.34 | 37.00 | 38.34 | 38.34 | 0.62% | 1,768 |
| Apr 10, 2025 | 38.25 | 38.25 | 36.05 | 38.11 | 38.11 | 4.13% | 1,871 |
| Apr 9, 2025 | 38.08 | 38.08 | 35.60 | 36.60 | 36.60 | 0.65% | 22,491 |
| Apr 8, 2025 | 35.97 | 37.79 | 35.97 | 36.36 | 36.36 | 4.42% | 15,255 |
| Apr 7, 2025 | 37.29 | 37.29 | 34.82 | 34.82 | 34.82 | -3.81% | 3,447 |
| Apr 4, 2025 | 36.45 | 38.45 | 36.20 | 36.20 | 36.20 | -4.99% | 2,209 |
| Apr 3, 2025 | 39.59 | 39.59 | 37.49 | 38.10 | 38.10 | -1.61% | 33,499 |
| Apr 2, 2025 | 39.10 | 39.80 | 36.56 | 38.73 | 38.73 | 1.06% | 4,745 |
| Apr 1, 2025 | 35.60 | 38.50 | 35.60 | 38.32 | 38.32 | 6.43% | 1,610 |
| Mar 31, 2025 | 37.15 | 37.23 | 36.01 | 36.01 | 36.01 | -0.23% | 2,663 |
| Mar 28, 2025 | 36.42 | 37.15 | 35.47 | 36.09 | 36.09 | 3.34% | 4,865 |
| Mar 27, 2025 | 35.92 | 36.42 | 34.92 | 34.92 | 34.92 | - | 1,388 |
| Mar 26, 2025 | 36.05 | 36.05 | 34.92 | 34.92 | 34.92 | -3.11% | 1,240 |
| Mar 25, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.94% | 839 |
| Mar 24, 2025 | 34.84 | 35.71 | 34.84 | 35.71 | 35.71 | - | 1,135 |
| Mar 21, 2025 | 34.84 | 35.71 | 34.84 | 35.71 | 35.71 | -0.93% | 763 |
| Mar 20, 2025 | 36.05 | 36.05 | 35.49 | 36.05 | 36.05 | - | 1,239 |
| Mar 19, 2025 | 35.00 | 36.42 | 34.92 | 36.05 | 36.05 | 3.14% | 2,107 |
| Mar 18, 2025 | 36.08 | 36.20 | 34.95 | 34.95 | 34.95 | -4.04% | 1,672 |
| Mar 17, 2025 | 35.96 | 36.42 | 35.60 | 36.42 | 36.42 | 2.75% | 1,314 |
| Mar 14, 2025 | 35.16 | 35.44 | 35.16 | 35.44 | 35.44 | -2.01% | 803 |
| Mar 13, 2025 | 36.00 | 36.17 | 35.00 | 36.17 | 36.17 | 3.82% | 1,833 |
| Mar 12, 2025 | 36.19 | 36.30 | 34.53 | 34.84 | 34.84 | -3.01% | 9,776 |
| Mar 11, 2025 | 36.21 | 36.22 | 34.99 | 35.92 | 35.92 | 1.21% | 2,372 |
| Mar 10, 2025 | 35.30 | 36.42 | 34.92 | 35.49 | 35.49 | 1.35% | 3,266 |
| Mar 7, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - | 539 |
| Mar 6, 2025 | 36.14 | 36.14 | 35.02 | 35.02 | 35.02 | 0.84% | 3,551 |
| Mar 5, 2025 | 36.03 | 36.03 | 34.72 | 34.72 | 34.72 | -1.34% | 7,453 |
| Mar 4, 2025 | 35.90 | 36.13 | 35.14 | 35.19 | 35.19 | -1.97% | 3,403 |
| Mar 3, 2025 | 35.25 | 35.90 | 35.25 | 35.90 | 35.90 | 1.04% | 3,851 |
| Feb 28, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 3.22% | 3,584 |
| Feb 27, 2025 | 34.98 | 35.40 | 34.42 | 34.42 | 34.42 | -1.83% | 173,948 |
| Feb 26, 2025 | 35.67 | 35.69 | 34.80 | 35.06 | 35.06 | -0.96% | 6,248 |
| Feb 25, 2025 | 34.78 | 35.40 | 34.78 | 35.40 | 35.40 | 2.42% | 1,618 |
| Feb 24, 2025 | 34.34 | 35.23 | 34.29 | 34.56 | 34.56 | -0.18% | 10,651 |
| Feb 21, 2025 | 35.84 | 35.92 | 33.46 | 34.63 | 34.63 | 1.59% | 7,303 |
| Feb 20, 2025 | 35.84 | 35.84 | 34.08 | 34.08 | 33.42 | -2.05% | 2,535 |
| Feb 19, 2025 | 36.22 | 36.22 | 34.80 | 34.80 | 34.12 | - | 2,567 |
| Feb 18, 2025 | 36.42 | 36.42 | 34.71 | 34.80 | 33.46 | - | 3,722 |
| Feb 14, 2025 | 36.01 | 36.01 | 34.80 | 34.80 | 33.46 | -3.65% | 6,974 |
| Feb 13, 2025 | 34.80 | 36.12 | 34.42 | 36.12 | 34.73 | -0.08% | 13,332 |
| Feb 12, 2025 | 36.05 | 36.23 | 36.05 | 36.14 | 34.76 | 4.98% | 377,857 |
| Feb 11, 2025 | 36.17 | 36.17 | 34.43 | 34.43 | 33.11 | -4.25% | 3,431 |
| Feb 10, 2025 | 36.10 | 36.12 | 34.59 | 35.96 | 34.58 | 4.40% | 1,844 |