Skip to main content
Imperial Brands PLC (IMBBY)
OTCMKTS · Delayed Price · Currency is USD
29.12
-0.95 (-3.16%)
Oct 29, 2024, 3:59 PM EDT

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202429.7029.7029.7029.7029.70-1.23%300
Oct 28, 202429.6630.1129.6630.0730.071.59%28,400
Oct 25, 202429.8629.9029.6029.6029.60-0.87%29,120
Oct 24, 202429.7929.8729.6329.8629.860.44%32,830
Oct 23, 202429.7529.7929.6029.7329.73-0.40%41,906
Oct 22, 202429.5929.8529.5029.8529.85-0.17%61,200
Oct 21, 202430.1230.1529.8529.9029.90-0.23%52,433
Oct 18, 202429.9130.1029.8829.9729.97-0.46%33,400
Oct 17, 202430.2730.3630.0930.1130.111.21%80,800
Oct 16, 202429.8329.9929.6929.7529.751.09%619,100
Oct 15, 202429.6329.7329.2729.4329.43-0.74%445,600
Oct 14, 202429.5229.7029.3529.6529.650.41%44,203
Oct 11, 202429.6029.6329.4929.5329.530.37%52,745
Oct 10, 202429.6129.6829.3929.4229.420.03%74,000
Oct 9, 202429.2229.4929.2029.4129.410.38%46,700
Oct 8, 202429.2329.4129.1529.3029.304.68%68,708
Oct 7, 202427.6628.1427.6627.9927.99-0.89%68,224
Oct 4, 202428.0328.3028.0328.2428.240.50%61,007
Oct 3, 202428.2228.2228.0328.1028.10-0.71%42,546
Oct 2, 202428.5628.5728.2828.3028.30-0.95%28,500
Oct 1, 202428.6428.7528.5028.5728.57-1.72%39,429
Sep 30, 202428.6629.1328.6629.0729.070.14%40,600
Sep 27, 202429.3229.3529.0329.0329.03-0.45%35,235
Sep 26, 202428.7329.2628.7329.1629.16-0.14%55,142
Sep 25, 202429.4729.4729.2029.2029.20-0.17%95,100
Sep 24, 202429.1729.3329.1729.2529.25-0.10%38,900
Sep 23, 202428.6429.4128.6429.2829.281.53%43,034
Sep 20, 202428.7428.8728.6528.8428.840.52%170,438
Sep 19, 202428.7128.8328.5628.6928.69-0.14%123,600
Sep 18, 202428.9629.0028.7328.7328.73-0.69%59,200
Sep 17, 202429.3129.3228.8728.9328.93-2.40%92,000
Sep 16, 202429.6229.6929.4929.6429.641.02%252,300
Sep 13, 202429.5029.6229.3229.3429.34-0.24%212,600
Sep 12, 202429.1829.5029.1829.4129.410.38%171,200
Sep 11, 202429.4029.4229.0429.3029.30-0.78%48,634
Sep 10, 202429.4329.5429.2129.5329.530.24%48,100
Sep 9, 202429.2529.5629.2529.4629.460.99%37,200
Sep 6, 202429.2129.3229.1429.1729.170.03%51,700
Sep 5, 202429.2929.3629.1229.1629.16-0.55%65,200
Sep 4, 202429.0629.3328.8129.3229.322.16%142,900
Sep 3, 202428.6328.7928.6128.7028.70-43,237
Aug 30, 202428.5828.7028.5028.7028.700.49%114,814
Aug 29, 202428.3028.5728.3028.5628.560.56%64,341
Aug 28, 202427.7128.4927.7128.4028.40-0.25%40,712
Aug 27, 202427.7528.4927.7528.4728.470.92%60,800
Aug 26, 202426.7228.4226.7228.2128.21-0.53%33,930
Aug 23, 202428.1528.3628.1028.3628.360.82%49,100
Aug 22, 202428.1928.2728.1028.1327.85-0.14%36,531
Aug 21, 202428.0328.1928.0028.1727.891.11%43,644
Aug 20, 202427.9228.0627.8327.8627.59-1.17%28,107
Aug 19, 202428.2128.4428.1628.1927.910.79%72,200
Aug 16, 202427.9128.0027.8527.9727.700.76%51,900
Aug 15, 202428.0328.0327.7527.7627.49-69,900
Aug 14, 202427.7427.8927.7327.7627.490.51%88,200
Aug 13, 202427.3627.6227.3627.6227.351.54%105,200
Aug 12, 202427.2827.3627.1827.2026.930.11%159,947
Aug 9, 202427.1627.2627.0727.1726.90-114,427
Aug 8, 202427.0727.2427.0427.1726.900.97%37,100
Aug 7, 202427.0527.1626.8626.9126.650.56%48,315
Aug 6, 202426.5126.8926.5026.7626.50-0.52%82,008
Aug 5, 202426.8527.1026.7826.9026.64-2.54%126,400
Aug 2, 202427.5927.6427.3227.6027.330.51%377,400
Aug 1, 202427.7927.8827.4527.4627.19-0.83%105,200
Jul 31, 202427.8727.8727.4627.6927.41-0.65%38,608
Jul 30, 202427.7527.8827.6927.8727.600.14%76,800
Jul 29, 202427.7627.8527.7027.8327.560.22%74,600
Jul 26, 202427.6827.7827.5927.7727.500.25%61,100
Jul 25, 202427.3227.8327.3227.7027.432.90%136,722
Jul 24, 202427.3427.3726.8826.9226.65-1.39%64,700
Jul 23, 202427.3427.3827.3027.3027.03-0.33%54,717
Jul 22, 202427.3927.4427.3027.3927.121.03%40,300
Jul 19, 202427.1427.1627.0527.1126.84-42,300
Jul 18, 202427.2627.3527.0627.1126.84-0.22%37,040
Jul 17, 202426.9427.1826.9427.1726.901.80%86,900
Jul 16, 202426.5926.7326.5826.6926.43-88,434
Jul 15, 202426.9126.9226.6926.6926.43-1.37%85,006
Jul 12, 202427.0527.1727.0427.0626.801.05%81,500
Jul 11, 202426.9226.9726.7826.7826.520.75%56,100
Jul 10, 202426.4826.6326.4726.5826.321.18%45,500
Jul 9, 202426.2726.4026.2626.2726.010.15%78,400
Jul 8, 202426.5226.5426.2226.2325.97-0.11%90,600
Jul 5, 202426.3326.3726.1126.2626.000.31%60,112
Jul 3, 202426.1326.2326.0926.1825.922.03%62,200
Jul 2, 202425.6625.6925.5725.6625.41-0.16%64,800
Jul 1, 202425.7425.9425.6525.7025.440.16%116,533
Jun 28, 202425.6425.7225.5725.6625.410.90%61,000
Jun 27, 202425.8025.8025.4025.4325.18-0.66%55,117
Jun 26, 202425.8425.8425.5725.6025.34-2.03%63,700
Jun 25, 202426.4026.4026.0226.1325.87-0.46%83,636
Jun 24, 202426.2726.4026.2126.2525.991.55%96,547
Jun 21, 202425.8525.9225.7025.8525.60-0.42%70,613
Jun 20, 202425.7326.0525.7325.9625.711.25%106,700
Jun 18, 202425.5625.7425.5225.6425.390.47%110,444
Jun 17, 202425.4225.5225.3025.5225.270.16%57,100
Jun 14, 202425.3725.5325.3225.4825.230.55%86,900
Jun 13, 202425.5225.5225.2525.3425.09-0.86%93,200
Jun 12, 202425.7525.7625.4925.5625.311.23%96,300
Jun 11, 202425.1225.3525.0825.2525.00-0.39%63,300
Jun 10, 202425.2425.3825.1125.3525.10-78,300
Jun 7, 202425.4825.5425.3125.3525.10-0.31%50,436