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
13:26:31
2738 £
0.0000 (%0.00)
Previous Close: 2757
Day Low₺2732
Day High₺2781
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IMB.L: Imperial Brands PLC Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,510.513
CLOSE 1,509.7531

Low

LOW 1,203

High

HIGH 2,072
DATEOPENHIGHLOWCLOSE
01/02/20201,8881,8881,869.61,876
01/03/20201,889.61,929.41,8801,922.2
01/06/20201,919.81,929.81,898.731,911
01/07/20201,928.61,972.61,9271,947.2
01/08/20201,9481,970.41,927.41,970.4
01/09/20201,9751,998.41,964.61,965.4
01/10/20201,990.42,000.51,9601,960
01/13/20201,9781,986.61,9581,972.4
01/14/20201,979.81,995.81,968.81,988.8
01/15/20201,992.62,0251,982.62,025
01/16/20202,024.52,033.52,0072,033.5
01/17/20202,0362,0722,0262,045.5
01/20/20202,0482,057.52,020.812,038.5
01/21/20202,0342,038.61,9851,985
01/22/20201,992.42,000.51,947.871,952.6
01/23/20201,947.21,9551,925.81,935
01/24/20201,940.81,966.41,936.61,959
01/27/20201,945.21,948.21,905.41,924.2
01/28/20201,926.41,950.151,9141,933.8
01/29/20201,9381,955.61,921.21,949.4
01/30/20201,934.21,970.91,9231,923
01/31/20201,931.61,952.21,913.41,950.8
02/03/20201,9601,977.871,937.291,941
02/04/20201,950.81,969.871,9331,953.2
02/05/20201,876.81,876.81,740.61,821.6
02/06/20201,815.81,853.61,795.41,847.4
02/07/20201,8581,866.21,808.371,832.2
02/10/20201,827.61,848.21,813.61,847.2
02/11/20201,852.21,886.21,844.41,878.8
02/12/20201,882.61,889.21,8391,839
02/13/20201,8381,860.21,835.21,855.4
02/14/20201,855.41,858.61,8251,825
02/17/20201,8301,840.21,7861,798.6
02/18/20201,7821,813.81,771.81,803.2
02/19/20201,809.81,850.61,797.41,844
02/20/20201,773.61,779.41,7091,709
02/21/20201,715.21,733.41,704.81,729
02/24/20201,721.21,721.41,679.81,701.4
02/25/20201,700.81,723.631,688.41,696
02/26/20201,662.41,6961,654.41,690
02/27/20201,6851,700.61,624.41,646.2
02/28/20201,614.21,646.21,527.41,554.8
03/02/20201,5901,623.011,528.81,563
03/03/20201,587.21,6131,575.211,583.8
03/04/20201,591.41,643.81,5801,643.8
03/05/20201,651.41,658.21,6271,658
03/06/20201,630.41,6501,620.21,641.8
03/09/20201,5751,633.21,541.41,556.4
03/10/20201,566.21,589.41,481.81,496.2
03/11/20201,512.81,5481,450.81,454.6
03/12/20201,394.21,446.81,290.81,351
03/13/20201,391.41,538.41,351.81,378.6
03/16/20201,334.41,477.41,3201,363
03/17/20201,389.81,405.21,2781,309
03/18/20201,2811,387.81,263.41,322
03/19/20201,3301,382.21,285.41,334.2
03/20/20201,367.21,428.41,298.81,311.4
03/23/20201,2651,351.41,260.81,276.4
03/24/20201,3081,3371,2921,332
03/25/20201,3721,4131,258.21,343.8
03/26/20201,3131,351.81,285.61,344.2
03/27/20201,320.21,360.81,3041,322.6
03/30/20201,333.21,346.61,307.151,333
03/31/20201,4101,530.21,4011,496.8
04/01/20201,4331,560.51,4281,530
04/02/20201,5401,5851,529.51,569.5
04/03/20201,5771,580.51,5491,563.5
04/06/20201,598.51,617.51,5511,552
04/07/20201,5821,6031,5491,554.5
04/08/20201,530.51,5801,521.51,579.5
04/09/20201,579.51,6651,5691,665
04/14/20201,6681,6931,6011,622
04/15/20201,641.51,6711,5771,588
04/16/20201,571.51,599.51,548.51,577
04/17/20201,6221,625.51,5601,564.5
04/20/20201,5781,6011,524.51,563
04/21/20201,5411,562.51,524.51,530.5
04/22/20201,541.51,5571,525.51,533
04/23/20201,5301,5411,5151,534
04/24/20201,5251,552.51,507.51,546.5
04/27/20201,565.51,620.771,5521,570
04/28/20201,574.51,636.841,5661,631.5
04/29/20201,631.51,7421,629.51,735
04/30/20201,7461,7581,6791,679
05/01/20201,645.51,670.481,630.031,648
05/04/20201,6361,6501,6221,640
05/05/20201,670.51,680.51,6431,649
05/06/20201,6491,657.51,609.51,619.5
05/07/20201,6151,6411,596.51,627
05/11/20201,640.51,6661,6091,616
05/12/20201,6121,696.51,609.51,682
05/13/20201,659.51,684.51,613.51,627
05/14/20201,6001,6121,5551,582
05/15/20201,584.51,6441,584.51,628.5
05/18/20201,6431,6601,6221,653
05/19/20201,624.51,640.51,505.411,545.5
05/20/20201,539.51,5661,528.51,536
05/21/20201,528.51,5541,5241,527.5
05/22/20201,5081,539.981,5061,512
05/26/20201,5351,5501,5051,507
05/27/20201,5161,540.51,5031,519
05/28/20201,5251,5291,4841,504.5
05/29/20201,4951,517.51,4551,466.5
06/01/20201,482.51,505.51,4801,498
06/02/20201,5001,518.51,4761,486.5
06/03/20201,492.51,518.51,4801,518.5
06/04/20201,5111,517.71,463.51,489
06/05/20201,4871,506.51,470.661,506.5
06/08/20201,4951,527.51,488.51,514.5
06/09/20201,4901,5451,4901,508.5
06/10/20201,502.51,5461,484.51,539.5
06/11/20201,527.51,527.51,4951,495
06/12/20201,467.51,509.51,458.151,485.5
06/15/20201,4601,474.51,4491,472.5
06/16/20201,5001,5481,494.51,548
06/17/20201,5501,5601,5141,520
06/18/20201,5251,5461,505.51,511.5
06/19/20201,5191,558.51,514.771,554
06/22/20201,5421,5521,523.51,536
06/23/20201,5381,5671,518.51,563.5
06/24/20201,552.51,556.51,515.51,520.5
06/25/20201,5191,531.51,4821,521
06/26/20201,5331,5481,524.51,525.5
06/29/20201,518.51,5461,5021,538
06/30/20201,5401,5651,532.271,538.5
07/01/20201,5301,534.51,4951,523
07/02/20201,5371,5431,5091,518.5
07/03/20201,525.51,5331,4751,486.5
07/06/20201,499.51,5341,4961,518.5
07/07/20201,512.51,515.51,468.181,472
07/08/20201,4711,481.51,4401,440
07/09/20201,449.51,4631,396.411,405
07/10/20201,390.51,4101,3861,400
07/13/20201,4141,426.871,3931,407
07/14/20201,4071,4501,403.51,442.5
07/15/20201,445.51,4461,409.51,428.5
07/16/20201,414.51,419.51,397.51,415
07/17/20201,409.51,4261,407.51,420
07/20/20201,4131,422.51,395.911,408.5
07/21/20201,404.51,4231,388.711,389.5
07/22/20201,399.51,4001,368.51,372.5
07/23/20201,3811,3941,364.51,390.5
07/24/20201,3861,409.51,373.51,395.5
07/27/20201,3861,3961,3801,390
07/28/20201,385.51,417.51,383.731,411
07/29/20201,4171,423.51,385.51,385.5
07/30/20201,378.51,3791,312.091,341
07/31/20201,341.51,357.51,2761,276
08/03/20201,277.51,2851,247.51,272.5
08/04/20201,272.51,313.51,272.51,280
08/05/20201,2901,303.091,2861,290
08/06/20201,2801,2831,258.51,262.5
08/07/20201,265.51,276.51,238.51,249
08/10/20201,259.51,2641,240.691,262.5
08/11/20201,2711,2921,2631,281
08/12/20201,2881,319.51,2851,318
08/13/20201,3091,3171,284.51,284.5
08/14/20201,2851,291.11,256.51,274.5
08/17/20201,2751,301.51,2751,297.5
08/18/20201,3001,301.51,282.51,292
08/19/20201,294.51,301.51,2851,298
08/20/20201,2711,276.51,254.91,265
08/21/20201,264.51,270.51,2471,253
08/24/20201,262.51,2991,254.51,299
08/25/20201,303.51,316.91,2751,278.5
08/26/20201,277.51,278.51,256.51,266.5
08/27/20201,270.51,281.51,250.31,276.5
08/28/20201,2741,2781,2531,253
09/01/20201,2511,2571,2181,246
09/02/20201,2511,267.91,240.51,248.5
09/03/20201,2521,293.51,2521,270
09/04/20201,2611,334.51,2551,304
09/07/20201,308.51,327.51,301.771,323.5
09/08/20201,3261,349.51,324.51,326.5
09/09/20201,3301,3721,3301,360.5
09/10/20201,3571,3691,3391,356
09/11/20201,363.51,372.51,3511,357
09/14/20201,3701,3801,357.51,373.5
09/15/20201,377.51,396.51,3661,387
09/16/20201,385.51,396.541,3711,377
09/17/20201,367.51,3941,3581,387.5
09/18/20201,384.51,384.51,3531,380
09/21/20201,3681,3681,320.51,341
09/22/20201,3661,3951,362.51,384
09/23/20201,4001,427.51,3851,408.5
09/24/20201,3921,412.51,3791,380
09/25/20201,3861,403.41,3801,396
09/28/20201,4021,411.51,3891,401
09/29/20201,4031,4031,3681,370
09/30/20201,3621,383.51,353.51,367.5
10/01/20201,378.51,393.51,3591,369
10/02/20201,3591,3661,348.51,365
10/05/20201,3801,391.591,369.51,383
10/06/20201,3801,403.51,366.51,372.5
10/07/20201,364.51,3741,352.51,363.5
10/08/20201,3851,4101,346.51,356
10/09/20201,3541,372.51,3431,354
10/12/20201,3491,356.51,339.51,339.5
10/13/20201,334.51,343.911,3311,333.5
10/14/20201,3431,359.51,3251,331.5
10/15/20201,3221,3241,285.51,302
10/16/20201,315.51,3241,3011,315
10/19/20201,3151,3291,2781,288
10/20/20201,2971,312.61,2801,301.5
10/21/20201,300.51,308.51,272.51,277
10/22/20201,271.51,2771,259.51,274
10/23/20201,2731,3001,269.51,300
10/26/20201,287.51,308.51,2791,300
10/27/20201,305.51,305.51,262.11,268.5
10/28/20201,2501,290.411,209.21,229
10/29/20201,2281,233.51,2111,227.5
10/30/20201,2131,2281,2031,224
11/02/20201,224.51,232.51,2071,230
11/03/20201,2351,2451,229.51,244
11/04/20201,234.51,282.51,2221,271
11/05/20201,269.51,269.51,237.51,237.5
11/06/20201,240.51,249.761,217.21,219
11/09/20201,227.51,297.21,222.51,261
11/10/20201,277.51,343.551,275.51,336.5
11/11/20201,3311,3471,3141,342.5
11/12/20201,327.51,355.581,321.51,348
11/13/20201,3541,362.931,3361,356
11/16/20201,3601,418.51,3521,402.5
11/17/20201,3801,5091,352.51,505.5
11/18/20201,490.51,554.51,478.51,547
11/19/20201,529.51,536.51,5051,505
11/20/20201,4971,5141,477.71,497.5
11/23/20201,4981,503.391,4691,478
11/24/20201,478.51,506.51,470.81,506.5
11/25/20201,5091,529.51,481.881,491
11/26/20201,430.51,434.51,406.51,420
11/27/20201,4081,420.51,3851,413
11/30/20201,410.51,411.51,3611,361
12/01/20201,3781,396.391,3671,378
12/02/20201,3821,4221,373.51,420
12/03/20201,4291,452.51,425.51,449
12/04/20201,4621,474.351,454.51,467
12/07/20201,4651,520.811,460.51,517.5
12/08/20201,518.51,545.51,491.41,534
12/09/20201,5481,561.51,532.51,546.5
12/10/20201,5691,596.611,558.51,576
12/11/20201,580.51,5861,558.51,577.5
12/14/20201,5801,5931,5641,564
12/15/20201,5661,576.221,536.51,559.5
12/16/20201,5641,586.51,5621,575
12/17/20201,577.51,586.51,5711,571
12/18/20201,5811,588.51,5651,573
12/21/20201,5521,5631,514.51,529
12/22/20201,5251,549.51,513.51,541
12/23/20201,5381,5401,521.911,540
12/24/20201,5361,551.141,534.471,544
12/29/20201,560.51,6011,5541,576
12/30/20201,576.51,582.431,5491,556.5
12/31/20201,5401,5771,535.51,535.5