Imperial Brands PLC (IMBBF)
OTCMKTS · Delayed Price · Currency is USD
41.92
-0.23 (-0.55%)
Oct 9, 2025, 3:54 PM EDT
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 41.92 | 41.92 | 40.74 | 40.74 | - | -3.34% | 271 |
| Oct 8, 2025 | 42.26 | 42.31 | 42.15 | 42.15 | 42.15 | 0.36% | 1,816 |
| Oct 7, 2025 | 41.04 | 42.00 | 41.04 | 42.00 | 42.00 | 2.16% | 2,255 |
| Oct 6, 2025 | 39.92 | 42.06 | 39.92 | 41.11 | 41.11 | 1.20% | 2,208 |
| Oct 3, 2025 | 42.65 | 42.65 | 40.62 | 40.62 | 40.62 | -5.49% | 2,069 |
| Oct 2, 2025 | 41.75 | 42.98 | 41.75 | 42.98 | 42.98 | 2.95% | 846 |
| Oct 1, 2025 | 43.75 | 43.75 | 41.70 | 41.75 | 41.75 | -3.85% | 4,391 |
| Sep 30, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 3.39% | 21,103 |
| Sep 29, 2025 | 43.43 | 43.50 | 41.82 | 42.00 | 42.00 | -2.57% | 4,136 |
| Sep 26, 2025 | 42.34 | 43.78 | 41.91 | 43.11 | 43.11 | 4.26% | 1,075 |
| Sep 25, 2025 | 43.63 | 43.63 | 41.35 | 41.35 | 41.35 | -0.47% | 953 |
| Sep 24, 2025 | 42.08 | 43.24 | 41.54 | 41.54 | 41.54 | 0.97% | 18,637 |
| Sep 23, 2025 | 40.40 | 43.38 | 40.40 | 41.14 | 41.14 | -0.43% | 1,574 |
| Sep 22, 2025 | 42.16 | 42.16 | 41.02 | 41.32 | 41.32 | -2.80% | 2,440 |
| Sep 19, 2025 | 42.99 | 42.99 | 41.04 | 42.51 | 42.51 | 3.13% | 3,679 |
| Sep 18, 2025 | 43.10 | 43.10 | 40.82 | 41.22 | 41.22 | -2.91% | 7,108 |
| Sep 17, 2025 | 42.75 | 44.10 | 42.46 | 42.46 | 42.46 | -0.70% | 1,867 |
| Sep 16, 2025 | 43.35 | 43.90 | 41.79 | 42.76 | 42.76 | -4.09% | 3,297 |
| Sep 15, 2025 | 42.75 | 44.75 | 42.50 | 44.58 | 44.58 | 1.73% | 2,587 |
| Sep 12, 2025 | 45.03 | 45.03 | 42.62 | 43.82 | 43.82 | 3.11% | 2,044 |
| Sep 11, 2025 | 42.22 | 44.55 | 42.22 | 42.50 | 42.50 | -1.05% | 1,709 |
| Sep 10, 2025 | 42.92 | 42.95 | 42.15 | 42.95 | 42.95 | 3.89% | 2,015 |
| Sep 9, 2025 | 41.79 | 41.79 | 41.34 | 41.34 | 41.34 | -1.57% | 785 |
| Sep 8, 2025 | 42.92 | 42.92 | 42.00 | 42.00 | 42.00 | -0.54% | 956 |
| Sep 5, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 2.59% | 456 |
| Sep 4, 2025 | 42.62 | 42.62 | 41.03 | 41.16 | 41.16 | 1.24% | 1,138 |
| Sep 3, 2025 | 42.66 | 42.66 | 40.66 | 40.66 | 40.66 | -2.11% | 1,385 |
| Sep 2, 2025 | 42.40 | 42.44 | 40.63 | 41.54 | 41.54 | -3.06% | 1,992 |
| Aug 29, 2025 | 42.86 | 42.86 | 42.85 | 42.85 | 42.85 | -0.78% | 821 |
| Aug 28, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 4.22% | 3,333 |
| Aug 27, 2025 | 42.10 | 43.68 | 41.44 | 41.44 | 41.44 | -3.57% | 1,678 |
| Aug 26, 2025 | 42.96 | 42.97 | 42.01 | 42.97 | 42.97 | 4.69% | 1,815 |
| Aug 25, 2025 | 42.89 | 42.89 | 41.05 | 41.05 | 41.05 | -5.49% | 1,111 |
| Aug 22, 2025 | 43.55 | 43.55 | 41.58 | 43.43 | 43.43 | 2.81% | 1,059 |
| Aug 21, 2025 | 43.58 | 43.63 | 41.03 | 42.24 | 41.73 | -0.44% | 2,754 |
| Aug 20, 2025 | 42.00 | 42.86 | 41.56 | 42.43 | 41.39 | 4.88% | 4,521 |
| Aug 19, 2025 | 41.60 | 41.60 | 40.46 | 40.46 | 39.46 | -3.36% | 1,234 |
| Aug 18, 2025 | 40.20 | 42.00 | 40.20 | 41.86 | 40.83 | 1.12% | 2,417 |
| Aug 15, 2025 | 41.60 | 41.76 | 40.26 | 41.40 | 40.38 | -0.48% | 3,405 |
| Aug 14, 2025 | 41.60 | 41.60 | 40.40 | 41.60 | 40.57 | - | 961 |
| Aug 13, 2025 | 41.25 | 41.76 | 40.40 | 41.60 | 40.57 | 0.48% | 2,388 |
| Aug 12, 2025 | 41.00 | 41.52 | 40.22 | 41.40 | 40.38 | 1.21% | 2,235 |
| Aug 11, 2025 | 40.82 | 40.92 | 39.66 | 40.91 | 39.90 | 4.14% | 1,510 |
| Aug 8, 2025 | 40.42 | 40.76 | 39.28 | 39.28 | 38.31 | -2.82% | 5,290 |
| Aug 7, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 39.42 | - | 1,161 |
| Aug 6, 2025 | 40.00 | 40.42 | 40.00 | 40.42 | 39.42 | 1.16% | 2,704 |
| Aug 5, 2025 | 39.25 | 39.96 | 39.25 | 39.96 | 38.97 | -0.66% | 1,359 |
| Aug 4, 2025 | 39.87 | 40.22 | 38.56 | 40.22 | 39.23 | 1.51% | 2,322 |
| Aug 1, 2025 | 38.48 | 39.62 | 38.48 | 39.62 | 38.64 | -0.08% | 4,447 |
| Jul 31, 2025 | 39.70 | 39.70 | 39.00 | 39.65 | 38.67 | 2.99% | 2,306 |