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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202537.7137.8237.4237.42--1.86%24,668
May 27, 202538.0238.2837.8038.1338.13-0.60%141,202
May 23, 202537.7838.3637.6738.3638.361.81%155,376
May 22, 202537.4537.7337.3437.6837.180.80%55,503
May 21, 202537.8437.9037.3837.3836.89-1.24%260,499
May 20, 202537.7037.9537.6937.8537.352.39%67,848
May 19, 202536.6436.9836.5836.9736.482.45%104,158
May 16, 202535.6236.1135.6136.0835.611.15%276,558
May 15, 202535.6935.8835.4835.6735.200.06%113,465
May 14, 202536.2036.2035.6035.6535.18-7.48%128,249
May 13, 202538.6138.6638.2638.5338.02-1.05%156,123
May 12, 202538.9039.1638.7138.9438.43-3.30%137,414
May 9, 202540.3840.4640.1340.2739.74-2.33%132,385
May 8, 202541.5141.5641.0041.2340.69-2.44%184,520
May 7, 202542.2942.4342.1242.2641.700.64%112,819
May 6, 202541.5842.0241.5441.9941.442.39%168,661
May 5, 202541.1141.1940.9741.0140.470.10%77,236
May 2, 202541.0341.1040.8040.9740.430.32%144,980
May 1, 202540.9341.0240.7740.8440.30-0.32%79,400
Apr 30, 202541.0941.1840.7740.9740.430.63%105,864
Apr 29, 202540.5740.7840.5240.7240.181.33%71,092
Apr 28, 202540.0540.2739.8440.1839.65-0.15%160,131
Apr 25, 202540.2240.2439.9840.2439.71-0.20%65,617
Apr 24, 202540.2540.4240.2140.3239.790.60%88,574
Apr 23, 202539.6440.1039.4840.0839.550.33%91,859
Apr 22, 202539.7940.1639.7639.9539.421.19%119,453
Apr 21, 202539.3240.0038.9139.4838.96-0.05%75,668
Apr 17, 202539.4239.6239.3339.5038.980.89%100,127
Apr 16, 202539.4039.4338.9939.1538.640.28%548,400
Apr 15, 202538.8939.2138.8939.0438.531.41%328,014
Apr 14, 202538.2438.6438.2038.5037.990.86%142,378
Apr 11, 202537.5038.2537.3838.1737.673.16%137,610
Apr 10, 202536.3637.0036.2437.0036.510.65%154,893
Apr 9, 202535.8437.0035.6036.7636.282.37%216,633
Apr 8, 202536.1036.3435.6635.9135.442.19%293,446
Apr 7, 202534.8435.9234.7835.1434.68-3.54%185,296
Apr 4, 202537.7537.7736.2736.4335.95-4.35%140,335
Apr 3, 202538.2338.2537.8438.0937.583.99%107,566
Apr 2, 202537.0737.0736.4636.6336.14-1.12%72,080
Apr 1, 202536.9037.2936.7537.0436.55-0.19%153,446
Mar 31, 202536.8137.1736.8137.1136.621.45%65,046
Mar 28, 202536.2636.6136.2236.5836.101.87%124,956
Mar 27, 202535.6736.0835.6735.9135.441.41%59,926
Mar 26, 202534.6335.5934.6235.4134.94-0.20%207,186
Mar 25, 202535.6535.7235.4535.4835.010.25%91,580
Mar 24, 202535.2435.3935.1335.3934.920.06%53,951
Mar 21, 202535.1735.4935.0535.3734.910.28%40,238
Mar 20, 202535.2635.3635.1435.2734.81-0.70%69,737
Mar 19, 202535.7335.7335.4535.5235.05-0.56%80,999
Mar 18, 202535.7735.8135.6435.7235.25-1.16%47,708