Imperial Brands PLC (IMBBY)
OTCMKTS
· Delayed Price · Currency is USD
38.54
-1.13 (-2.85%)
Jun 25, 2025, 3:58 PM EDT
Imperial Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 38.87 | 38.99 | 38.46 | 38.55 | 38.55 | -1.76% | 114,793 |
| Jun 24, 2025 | 39.66 | 39.66 | 39.24 | 39.24 | 39.24 | -1.07% | 93,588 |
| Jun 23, 2025 | 39.40 | 39.81 | 39.37 | 39.67 | 39.67 | 0.04% | 64,504 |
| Jun 20, 2025 | 39.76 | 39.79 | 39.37 | 39.65 | 39.65 | -0.28% | 73,164 |
| Jun 18, 2025 | 39.73 | 39.95 | 39.73 | 39.76 | 39.76 | 1.40% | 43,287 |
| Jun 17, 2025 | 39.57 | 39.61 | 39.21 | 39.21 | 39.21 | -1.11% | 624,050 |
| Jun 16, 2025 | 39.97 | 40.13 | 39.65 | 39.65 | 39.65 | 0.74% | 76,449 |
| Jun 13, 2025 | 39.42 | 39.67 | 39.31 | 39.36 | 39.36 | 0.03% | 45,462 |
| Jun 12, 2025 | 39.44 | 39.48 | 39.08 | 39.35 | 39.35 | 1.29% | 70,965 |
| Jun 11, 2025 | 38.60 | 39.07 | 38.60 | 38.85 | 38.85 | 0.30% | 78,129 |
| Jun 10, 2025 | 39.11 | 39.24 | 38.64 | 38.73 | 38.73 | 0.07% | 51,769 |
| Jun 9, 2025 | 38.85 | 38.98 | 38.69 | 38.70 | 38.70 | -0.35% | 76,455 |
| Jun 6, 2025 | 39.13 | 39.15 | 38.79 | 38.84 | 38.84 | -1.15% | 77,757 |
| Jun 5, 2025 | 39.31 | 39.58 | 39.16 | 39.29 | 39.29 | 2.05% | 130,070 |
| Jun 4, 2025 | 38.57 | 38.69 | 38.43 | 38.50 | 38.50 | 0.73% | 74,370 |
| Jun 3, 2025 | 38.26 | 38.35 | 38.08 | 38.22 | 38.22 | -0.96% | 80,273 |
| Jun 2, 2025 | 38.06 | 38.62 | 37.98 | 38.59 | 38.59 | 1.66% | 64,605 |
| May 30, 2025 | 37.75 | 38.05 | 37.73 | 37.96 | 37.96 | 0.69% | 84,158 |
| May 29, 2025 | 37.73 | 37.73 | 37.46 | 37.70 | 37.70 | 0.53% | 69,871 |
| May 28, 2025 | 37.71 | 37.82 | 37.41 | 37.50 | 37.50 | -1.65% | 108,507 |
| 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 |