Imperial Brands PLC (IMBBY)
OTCMKTS
· Delayed Price · Currency is USD
37.42
-0.71 (-1.86%)
May 28, 2025, 3:59 PM EDT
Imperial Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 37.71 | 37.82 | 37.42 | 37.42 | - | -1.86% | 24,668 |
May 27, 2025 | 38.02 | 38.28 | 37.80 | 38.13 | 38.13 | -0.60% | 141,202 |
May 23, 2025 | 37.78 | 38.36 | 37.67 | 38.36 | 38.36 | 1.81% | 155,376 |
May 22, 2025 | 37.45 | 37.73 | 37.34 | 37.68 | 37.18 | 0.80% | 55,503 |
May 21, 2025 | 37.84 | 37.90 | 37.38 | 37.38 | 36.89 | -1.24% | 260,499 |
May 20, 2025 | 37.70 | 37.95 | 37.69 | 37.85 | 37.35 | 2.39% | 67,848 |
May 19, 2025 | 36.64 | 36.98 | 36.58 | 36.97 | 36.48 | 2.45% | 104,158 |
May 16, 2025 | 35.62 | 36.11 | 35.61 | 36.08 | 35.61 | 1.15% | 276,558 |
May 15, 2025 | 35.69 | 35.88 | 35.48 | 35.67 | 35.20 | 0.06% | 113,465 |
May 14, 2025 | 36.20 | 36.20 | 35.60 | 35.65 | 35.18 | -7.48% | 128,249 |
May 13, 2025 | 38.61 | 38.66 | 38.26 | 38.53 | 38.02 | -1.05% | 156,123 |
May 12, 2025 | 38.90 | 39.16 | 38.71 | 38.94 | 38.43 | -3.30% | 137,414 |
May 9, 2025 | 40.38 | 40.46 | 40.13 | 40.27 | 39.74 | -2.33% | 132,385 |
May 8, 2025 | 41.51 | 41.56 | 41.00 | 41.23 | 40.69 | -2.44% | 184,520 |
May 7, 2025 | 42.29 | 42.43 | 42.12 | 42.26 | 41.70 | 0.64% | 112,819 |
May 6, 2025 | 41.58 | 42.02 | 41.54 | 41.99 | 41.44 | 2.39% | 168,661 |
May 5, 2025 | 41.11 | 41.19 | 40.97 | 41.01 | 40.47 | 0.10% | 77,236 |
May 2, 2025 | 41.03 | 41.10 | 40.80 | 40.97 | 40.43 | 0.32% | 144,980 |
May 1, 2025 | 40.93 | 41.02 | 40.77 | 40.84 | 40.30 | -0.32% | 79,400 |
Apr 30, 2025 | 41.09 | 41.18 | 40.77 | 40.97 | 40.43 | 0.63% | 105,864 |
Apr 29, 2025 | 40.57 | 40.78 | 40.52 | 40.72 | 40.18 | 1.33% | 71,092 |
Apr 28, 2025 | 40.05 | 40.27 | 39.84 | 40.18 | 39.65 | -0.15% | 160,131 |
Apr 25, 2025 | 40.22 | 40.24 | 39.98 | 40.24 | 39.71 | -0.20% | 65,617 |
Apr 24, 2025 | 40.25 | 40.42 | 40.21 | 40.32 | 39.79 | 0.60% | 88,574 |
Apr 23, 2025 | 39.64 | 40.10 | 39.48 | 40.08 | 39.55 | 0.33% | 91,859 |
Apr 22, 2025 | 39.79 | 40.16 | 39.76 | 39.95 | 39.42 | 1.19% | 119,453 |
Apr 21, 2025 | 39.32 | 40.00 | 38.91 | 39.48 | 38.96 | -0.05% | 75,668 |
Apr 17, 2025 | 39.42 | 39.62 | 39.33 | 39.50 | 38.98 | 0.89% | 100,127 |
Apr 16, 2025 | 39.40 | 39.43 | 38.99 | 39.15 | 38.64 | 0.28% | 548,400 |
Apr 15, 2025 | 38.89 | 39.21 | 38.89 | 39.04 | 38.53 | 1.41% | 328,014 |
Apr 14, 2025 | 38.24 | 38.64 | 38.20 | 38.50 | 37.99 | 0.86% | 142,378 |
Apr 11, 2025 | 37.50 | 38.25 | 37.38 | 38.17 | 37.67 | 3.16% | 137,610 |
Apr 10, 2025 | 36.36 | 37.00 | 36.24 | 37.00 | 36.51 | 0.65% | 154,893 |
Apr 9, 2025 | 35.84 | 37.00 | 35.60 | 36.76 | 36.28 | 2.37% | 216,633 |
Apr 8, 2025 | 36.10 | 36.34 | 35.66 | 35.91 | 35.44 | 2.19% | 293,446 |
Apr 7, 2025 | 34.84 | 35.92 | 34.78 | 35.14 | 34.68 | -3.54% | 185,296 |
Apr 4, 2025 | 37.75 | 37.77 | 36.27 | 36.43 | 35.95 | -4.35% | 140,335 |
Apr 3, 2025 | 38.23 | 38.25 | 37.84 | 38.09 | 37.58 | 3.99% | 107,566 |
Apr 2, 2025 | 37.07 | 37.07 | 36.46 | 36.63 | 36.14 | -1.12% | 72,080 |
Apr 1, 2025 | 36.90 | 37.29 | 36.75 | 37.04 | 36.55 | -0.19% | 153,446 |
Mar 31, 2025 | 36.81 | 37.17 | 36.81 | 37.11 | 36.62 | 1.45% | 65,046 |
Mar 28, 2025 | 36.26 | 36.61 | 36.22 | 36.58 | 36.10 | 1.87% | 124,956 |
Mar 27, 2025 | 35.67 | 36.08 | 35.67 | 35.91 | 35.44 | 1.41% | 59,926 |
Mar 26, 2025 | 34.63 | 35.59 | 34.62 | 35.41 | 34.94 | -0.20% | 207,186 |
Mar 25, 2025 | 35.65 | 35.72 | 35.45 | 35.48 | 35.01 | 0.25% | 91,580 |
Mar 24, 2025 | 35.24 | 35.39 | 35.13 | 35.39 | 34.92 | 0.06% | 53,951 |
Mar 21, 2025 | 35.17 | 35.49 | 35.05 | 35.37 | 34.91 | 0.28% | 40,238 |
Mar 20, 2025 | 35.26 | 35.36 | 35.14 | 35.27 | 34.81 | -0.70% | 69,737 |
Mar 19, 2025 | 35.73 | 35.73 | 35.45 | 35.52 | 35.05 | -0.56% | 80,999 |
Mar 18, 2025 | 35.77 | 35.81 | 35.64 | 35.72 | 35.25 | -1.16% | 47,708 |