Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Imperial Brands PLC logo
IMB.L
Imperial Brands PLC
13:16:30
2815 £
0.0000 (%0.00)
Previous Close: 2743
Day Low₺2693
Day High₺2750
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IMB.L: Imperial Brands PLC Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,926.7037
CLOSE 2,922.5062

Low

LOW 2,476

High

HIGH 3,341
DATEOPENHIGHLOWCLOSE
01/02/20263,1203,1283,0923,125
01/05/20263,1323,1342,9973,047
01/06/20263,0503,0723,0323,042
01/07/20263,0233,0382,9943,004
01/08/20262,9923,0312,9793,020
01/09/20263,0193,0292,9843,011
01/12/20263,0393,0413,0193,025
01/13/20263,0243,0322,9903,009
01/14/20263,0133,0332,9773,024
01/15/20263,0323,0633,0173,063
01/16/20263,0513,0853,0443,044
01/19/20263,0603,1003,0473,099
01/20/20263,1063,1063,0023,033
01/21/20263,0003,0502,9932,993
01/22/20263,0103,0642,9933,013
01/23/20263,0193,0393,0003,024
01/26/20263,0453,0473,0113,011
01/27/20263,0203,0363,009.443,021
01/28/20263,0093,0333,0043,028
01/29/20263,0193,0403,0093,024
01/30/20263,0103,0662,9943,066
02/02/20263,0763,1033,0643,082
02/03/20263,0963,1613,0843,161
02/04/20263,1613,2603,1493,260
02/05/20263,2683,2993,2353,292
02/06/20263,2753,3413,2653,341
02/09/20263,3323,3393,2943,295
02/10/20263,2743,2913,2353,262
02/11/20263,2763,3393,2683,303
02/12/20263,3073,3173,2143,284
02/13/20263,2843,2973,247.543,288
02/16/20263,2733,2823,2003,219
02/17/20263,2313,2653,2123,235
02/18/20263,2453,263.23,2253,251
02/19/20263,2083,252.423,1853,200
02/20/20263,2133,2513,2083,230
02/23/20263,2303,3003,213.643,300
02/24/20263,3083,308.763,2313,243
02/25/20263,2603,2833,2143,272
02/26/20263,2683,2873,2303,287
02/27/20263,2903,3403,2723,325
03/02/20263,3033,337.743,2853,296
03/03/20263,3023,3063,1963,197
03/04/20263,2093,3113,2003,270
03/05/20263,2643,2643,1483,176
03/06/20263,1803,1843,1243,162
03/09/20263,1593,1773,127.083,143
03/10/20263,1713,1783,1423,157
03/11/20263,1573,1623,0943,094
03/12/20263,0953,1273,0783,127
03/13/20263,1103,2033,1073,201
03/16/20263,2113,2563,1933,254
03/17/20263,2473,2673,2153,215
03/18/20263,2113,2133,1153,127
03/19/20263,1023,1303,0733,090
03/20/20263,1183,1213,0463,059
03/23/20263,0733,0732,9903,019
03/24/20263,0263,0422,9993,026
03/25/20263,0443,0613,0253,045
03/26/20263,0253,0623,0253,047
03/27/20263,0483,0753,0273,075
03/30/20263,0903,0973,0743,097
03/31/20263,1173,1253,0573,057
04/01/20263,0723,0962,9923,041
04/02/20263,0493,0973,0453,077
04/07/20263,0683,1563,0683,139
04/08/20263,1913,199.53,088.53,139
04/09/20263,151.53,177.753,074.53,082.5
04/10/20263,0683,120.53,0653,084
04/13/20263,1103,1423,069.53,082
04/14/20262,996.52,996.52,822.52,933
04/15/20262,8992,918.482,8292,829.5
04/16/20262,797.52,8442,7932,794
04/17/20262,791.52,808.732,739.392,776.5
04/20/20262,800.52,8092,7842,798
04/21/20262,778.52,8022,7242,734
04/22/20262,7162,755.52,7112,753
04/23/20262,7632,787.262,7522,772
04/24/20262,780.52,7942,7512,769
04/27/20262,753.52,765.182,735.52,737
04/28/20262,7332,781.52,7322,775
04/29/20262,7702,7892,7602,771
04/30/20262,772.52,823.52,765.52,801
05/01/20262,8012,826.52,7772,816.5
05/05/20262,8202,837.52,799.52,805.5
05/06/20262,838.52,868.472,818.52,835.5
05/07/20262,826.52,835.52,752.52,752.5
05/08/20262,753.52,767.52,730.52,730.5
05/11/20262,7452,7802,7092,728
05/12/20262,7112,8352,699.342,832
05/13/20262,8332,8372,7562,756
05/14/20262,7702,8722,7702,866
05/15/20262,8652,8852,7982,817
05/18/20262,8112,9012,8112,889
05/19/20262,9022,929.012,8692,869
05/20/20262,8672,8962,8552,880
05/21/20262,8132,8552,8062,824
05/22/20262,8182,8612,7952,795
05/26/20262,8122,8372,786.822,789
05/27/20262,7752,8122,7722,797
05/28/20262,7882,8062,7582,769
05/29/20262,7702,7792,6962,696
06/01/20262,6932,7102,6812,688
06/02/20262,6882,7002,6262,668
06/03/20262,6822,7072,6532,699
06/04/20262,6982,7062,6662,686
06/05/20262,7032,7612,6992,761
06/08/20262,8002,8202,7472,747
06/09/20262,7462,7952,7232,738
06/10/20262,7452,8032,7432,803
06/11/20262,8072,8232,7872,787
06/12/20262,7752,8132,7752,797
06/15/20262,7932,8052,7832,791
06/16/20262,7792,8202,7792,809
06/17/20262,8022,8182,7472,779
06/18/20262,7702,7882,7472,757
06/19/20262,7782,7812,7252,732
06/22/20262,7322,7532,7212,737
06/23/20262,7432,7712,7372,762
06/24/20262,7682,8052,7542,779
06/25/20262,7642,7902,7352,765
06/26/20262,7902,836.042,778.262,780
06/29/20262,7772,7852,7342,781
06/30/20262,7902,8242,7742,789
07/01/20262,7682,7872,7392,768
07/02/20262,7852,8492,7832,824
07/03/20262,8282,8282,782.982,792
07/06/20262,8052,8152,7482,748
07/07/20262,7602,7972,7522,775
07/08/20262,7702,7782,7352,763
07/09/20262,7402,7622,7352,743
07/10/20262,7352,7502,6932,713
07/13/20262,7282,7422,6742,679
07/14/20262,6782,6852,6412,672
07/15/20262,6992,7472,6802,738
07/16/20262,7222,8052,7052,805
07/17/20262,8392,9092,8292,870
07/20/20262,8522,8692,8272,845
07/21/20262,8322,8332,7932,793
07/22/20262,8092,8422,7922,802
07/23/20262,7942,8292,7792,797
07/24/20262,7972,8232,7912,823
07/27/20262,8232,8332,7802,818
07/28/20262,8412,9122,8402,900
07/29/20262,9092,9292,8672,929
07/30/20262,9262,9292,8252,842
07/31/20262,8372,8542,7822,825
08/03/20262,8162,8202,7542,764
08/04/20262,7612,7952,7342,736
08/05/20262,7282,7712,7282,747
08/06/20262,7742,780.52,736.082,759
08/07/20262,7502,798.172,7502,791
08/10/20262,7872,7892,6132,664
08/11/20262,6592,6832,6172,628
08/12/20262,6432,6562,5962,598
08/13/20262,6022,6432,5922,643
08/14/20262,6372,6522,5972,609
08/17/20262,6022,6142,5682,568
08/18/20262,5662,596.782,5442,572
08/19/20262,5782,586.952,5252,525
08/20/20262,4952,5212,4762,515
08/21/20262,5172,5222,4942,503