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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,838.824
CLOSE 1,840.838

Low

LOW 1,434.23

High

HIGH 2,185
DATEOPENHIGHLOWCLOSE
01/04/20221,6301,649.51,627.51,644.5
01/05/20221,6491,653.51,634.51,648.5
01/06/20221,632.51,6551,6301,638.5
01/07/20221,6361,6441,623.091,644
01/10/20221,650.51,6651,6341,664
01/11/20221,6701,6781,6531,667.5
01/12/20221,666.51,669.31,641.51,661
01/13/20221,666.51,697.51,6621,695.5
01/14/20221,686.51,710.51,680.91,709.5
01/17/20221,7161,7361,712.51,732
01/18/20221,7301,7431,721.541,738
01/19/20221,7281,744.51,726.51,744.5
01/20/20221,7501,752.51,7151,724.5
01/21/20221,7201,743.441,712.51,731
01/24/20221,7291,779.51,728.51,736
01/25/20221,746.51,749.11,6991,726.5
01/26/20221,7251,747.51,7201,743.5
01/27/20221,7441,773.51,737.51,762
01/28/20221,7651,7761,7491,766.5
01/31/20221,7701,7731,743.51,751.5
02/01/20221,754.51,762.721,724.51,728
02/02/20221,725.51,7391,712.51,722
02/03/20221,7291,735.861,7171,724
02/04/20221,726.51,7581,724.51,744
02/07/20221,7461,762.51,7411,754.5
02/08/20221,759.51,789.51,759.51,776
02/09/20221,7791,782.51,7631,777
02/10/20221,7811,799.141,7751,790.5
02/11/20221,7921,8221,7831,818.5
02/14/20221,8141,8191,769.51,781
02/15/20221,7771,8161,770.51,799.5
02/16/20221,806.51,816.51,789.51,805.5
02/17/20221,7661,774.241,739.51,753.5
02/18/20221,7561,7791,7561,779
02/21/20221,7801,7881,737.881,747.5
02/22/20221,724.51,7561,717.971,756
02/23/20221,7471,7571,733.51,745.5
02/24/20221,708.51,726.341,621.51,621.5
02/25/20221,6271,6901,6271,683.5
02/28/20221,661.51,663.51,611.811,639
03/01/20221,649.51,6631,6321,641.5
03/02/20221,6521,6641,6341,657.5
03/03/20221,6401,652.91,5831,588
03/04/20221,578.51,5791,5191,525
03/07/20221,5001,505.51,434.231,486
03/08/20221,460.51,4921,457.51,492
03/09/20221,521.51,543.51,5071,532
03/10/20221,533.51,5541,5111,538
03/11/20221,541.51,567.51,519.51,526.5
03/14/20221,5371,5551,5171,550.5
03/15/20221,5411,563.941,5171,558
03/16/20221,5731,5731,533.51,560
03/17/20221,5671,5891,5531,589
03/18/20221,5861,607.51,580.51,601.5
03/21/20221,607.51,617.431,6001,604.5
03/22/20221,6081,6451,603.231,624
03/23/20221,635.51,6411,6021,602
03/24/20221,6041,629.791,603.51,617
03/25/20221,6181,656.51,6181,651.5
03/28/20221,6541,6781,6541,660
03/29/20221,6711,677.51,6261,632
03/30/20221,6321,648.51,6211,635.5
03/31/20221,640.51,6441,603.51,610.5
04/01/20221,619.51,623.51,6091,621
04/04/20221,624.51,6351,6201,627.5
04/05/20221,628.51,639.861,579.51,616
04/06/20221,613.51,680.761,613.51,669
04/07/20221,6751,6811,654.641,660
04/08/20221,6621,677.51,6521,677.5
04/11/20221,663.51,6991,6601,690
04/12/20221,680.51,685.51,6631,678
04/13/20221,6731,6791,665.51,669.5
04/14/20221,672.51,682.51,646.451,660.5
04/19/20221,675.51,676.51,652.51,675.5
04/20/20221,6881,689.181,673.51,678.5
04/21/20221,685.51,686.51,656.51,685
04/22/20221,6831,7031,673.51,689.5
04/25/20221,6711,6751,621.51,622.5
04/26/20221,6351,640.51,622.51,624.5
04/27/20221,6291,645.51,6121,645.5
04/28/20221,656.51,666.51,627.51,643.5
04/29/20221,645.51,6681,6401,666
05/03/20221,6631,6721,651.51,671.5
05/04/20221,6711,6801,656.51,660
05/05/20221,677.51,685.951,6631,673.5
05/06/20221,6761,6771,640.51,657.5
05/09/20221,6541,6741,6491,652.5
05/10/20221,669.51,7101,661.51,676.5
05/11/20221,692.51,7031,6821,694.5
05/12/20221,6701,684.51,646.51,668.5
05/13/20221,6801,7091,6801,707
05/16/20221,7061,712.51,6871,712.5
05/17/20221,7801,8541,7691,847.5
05/18/20221,8451,8881,843.51,857
05/19/20221,8561,864.51,8071,819
05/20/20221,817.51,823.51,783.51,790.5
05/23/20221,8001,8061,7621,796.5
05/24/20221,780.51,7871,769.51,785
05/25/20221,829.51,851.51,829.51,841.5
05/26/20221,820.51,8211,779.921,787.5
05/27/20221,7831,8041,7771,797
05/30/20221,799.51,801.51,7601,769.5
05/31/20221,768.51,8001,7671,790.5
06/01/20221,800.51,8211,7911,791.5
06/06/20221,8001,8091,792.51,806.5
06/07/20221,8101,823.251,8051,814.5
06/08/20221,8211,828.51,807.51,818
06/09/20221,804.51,811.51,781.51,795
06/10/20221,796.51,799.291,773.51,792
06/13/20221,775.51,7861,736.51,785.5
06/14/20221,7901,8031,782.51,801
06/15/20221,810.51,842.51,8071,824.5
06/16/20221,8251,829.821,775.981,780
06/17/20221,7841,7961,764.51,783
06/20/20221,7801,819.51,7791,814.5
06/21/20221,8201,844.51,815.51,830.5
06/22/20221,819.51,840.51,812.51,831.5
06/23/20221,822.51,8281,807.51,817
06/24/20221,8091,8441,799.51,838.5
06/27/20221,8471,8701,8221,840.5
06/28/20221,8501,8791,846.361,873.5
06/29/20221,858.51,8821,8551,882
06/30/20221,850.51,8571,8221,836
07/01/20221,815.51,851.51,8081,835.5
07/04/20221,843.51,8561,8341,839.5
07/05/20221,8411,842.51,771.51,778
07/06/20221,7961,8371,791.51,809
07/07/20221,8151,8251,801.51,810
07/08/20221,8101,8231,8001,815.5
07/11/20221,8011,811.51,781.51,806
07/12/20221,796.51,8401,792.541,832
07/13/20221,824.51,8361,806.51,832.5
07/14/20221,8301,8301,7931,805
07/15/20221,8161,8591,808.121,857
07/18/20221,8601,867.51,839.51,860
07/19/20221,8531,905.51,8461,900.5
07/20/20221,9091,918.661,8601,867.5
07/21/20221,862.51,8781,8431,872.5
07/22/20221,866.51,879.51,848.51,855
07/25/20221,8511,868.51,847.51,863.5
07/26/20221,8621,8771,8521,854
07/27/20221,8581,868.51,852.51,865.5
07/28/20221,874.51,874.51,825.471,832.5
07/29/20221,8361,839.51,787.51,799
08/01/20221,7991,8151,793.51,812
08/02/20221,8091,8491,806.51,829
08/03/20221,8201,8381,800.51,834.5
08/04/20221,8301,838.51,8161,833.5
08/05/20221,8291,842.881,8271,838.5
08/08/20221,8421,8531,833.51,833.5
08/09/20221,836.51,864.51,831.51,864.5
08/10/20221,8651,8811,858.51,867
08/11/20221,8701,886.51,857.51,880
08/12/20221,888.51,8981,8731,880
08/15/20221,8871,8941,875.761,885
08/16/20221,8921,912.51,890.51,903
08/17/20221,9071,9191,8981,914
08/18/20221,9301,945.841,910.51,910.5
08/19/20221,914.51,914.51,8801,910
08/22/20221,9031,925.761,8901,922
08/23/20221,915.51,921.441,876.51,887.5
08/24/20221,891.51,896.51,874.511,880.5
08/25/20221,885.51,893.51,876.51,878.5
08/26/20221,8871,889.51,869.691,877
08/30/20221,863.51,9071,861.51,878
08/31/20221,8951,917.51,886.51,896.5
09/01/20221,8941,9121,8841,895
09/02/20221,898.51,904.51,874.51,900
09/05/20221,880.51,9241,8801,924
09/06/20221,9201,9381,9161,927.5
09/07/20221,9171,9351,909.51,927
09/08/20221,9191,9441,917.51,937
09/09/20221,939.51,962.431,9341,952.5
09/12/20221,9551,964.51,9421,952
09/13/20221,9511,966.51,9391,947
09/14/20221,936.51,940.771,9021,902
09/15/20221,9151,9201,9011,912.5
09/16/20221,912.51,9341,900.51,910.5
09/20/20221,927.51,946.51,906.51,914
09/21/20221,9141,921.51,8981,900
09/22/20221,895.51,9171,888.51,909.5
09/23/20221,9091,911.51,8531,867
09/26/20221,8691,9051,839.471,893.5
09/27/20221,891.51,9181,8891,897
09/28/20221,8921,9021,868.51,886
09/29/20221,881.51,896.51,852.51,877
09/30/20221,894.51,9051,854.51,855
10/03/20221,840.51,867.51,830.51,861.5
10/04/20221,873.51,9051,8531,882.5
10/05/20221,8831,9021,856.191,897
10/06/20221,950.51,9871,927.51,944
10/07/20221,9541,993.51,946.51,991
10/10/20221,9822,0251,963.52,006
10/11/20222,0102,0271,9942,027
10/12/20222,0262,0322,0152,020
10/13/20222,0142,0191,9782,011
10/14/20222,0242,0261,995.982,016
10/17/20222,0122,037.882,0062,007
10/18/20222,0142,0151,9651,997
10/19/20221,9992,0261,986.52,026
10/20/20222,0172,051.452,012.962,035
10/21/20222,0252,052.382,008.342,048
10/24/20222,0542,0952,0482,079
10/25/20222,0762,1052,0692,099
10/26/20222,0822,1092,0822,107
10/27/20222,1002,1262,0892,104
10/28/20222,0972,1272,0922,118
10/31/20222,1112,1242,0962,124
11/01/20222,1372,1502,1092,120
11/02/20222,1232,1252,052.552,073
11/03/20222,0612,1072,0612,092
11/04/20222,0982,1372,0952,118
11/07/20222,1152,1372,1112,134
11/08/20222,1332,1432,125.12,135
11/09/20222,1302,156.822,121.212,153
11/10/20222,1502,1642,0682,093
11/11/20222,0772,0811,985.281,993.5
11/14/20221,9932,0621,9932,038
11/15/20221,989.52,0691,971.082,027
11/16/20222,0312,0692,0312,053
11/17/20222,0572,1112,0572,109
11/18/20222,1202,130.462,1022,121
11/21/20222,1282,1542,113.082,141
11/22/20222,1462,1682,1442,155
11/23/20222,1582,1852,1552,185
11/24/20222,1332,1432,0962,100
11/25/20222,1052,1342,1032,126
11/28/20222,0952,1372,078.422,131
11/29/20222,1322,1402,1162,123
11/30/20222,1332,135.92,114.812,125
12/01/20222,1182,1192,0832,106
12/02/20222,0982,1042,0742,100
12/05/20222,0952,1212,0902,109
12/06/20222,1142,1162,098.082,108
12/07/20222,1082,1242,1032,103
12/08/20222,1012,1032,0482,070
12/09/20222,0662,080.462,0472,077
12/12/20222,0712,0832,048.642,061
12/13/20222,0582,0652,0202,020
12/14/20222,0142,0382,0122,034
12/15/20222,0342,0472,0302,041
12/16/20222,0382,0592,026.482,050
12/19/20222,0582,0762,0482,062
12/20/20222,0492,0672,0462,066
12/21/20222,0632,0862,0572,083
12/22/20222,0902,1052,0852,090
12/23/20222,0912,0912,0722,082
12/28/20222,0872,102.92,0852,096
12/29/20222,0812,0922,0592,076
12/30/20222,0692,0772,0642,071