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
16:07:20
2732 £
0.0000 (%0.00)
Previous Close: 2757
Day Low₺2725
Day High₺2781
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IMB.L: Imperial Brands PLC Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,847.7831
CLOSE 1,847

Low

LOW 1,553.5

High

HIGH 2,114
DATEOPENHIGHLOWCLOSE
01/03/20232,0742,0992,0652,090
01/04/20232,0892,1142,084.52,105
01/05/20232,0952,1012,0782,088
01/06/20232,0922,1042,0692,073
01/09/20232,0712,0802,0492,066
01/10/20232,0642,0762,0442,052
01/11/20232,0602,0611,9982,027
01/12/20232,0382,0612,0292,056
01/13/20232,0532,0622,0332,044
01/16/20232,0502,0632,045.462,050
01/17/20232,0482,0772,0482,059
01/18/20232,0542,0652,0162,027
01/19/20232,0262,053.562,0232,051
01/20/20232,0542,0602,0442,052
01/23/20232,0532,069.842,050.132,068
01/24/20232,0762,0762,0402,055
01/25/20232,0582,0612,0222,026
01/26/20232,0362,0422,0032,007
01/27/20232,0042,0182,0022,010
01/30/20232,0002,023.11,993.862,022
01/31/20232,0192,0402,018.72,031
02/01/20232,0332,059.662,0282,050
02/02/20232,0262,0422,0222,034
02/03/20232,0312,0582,0242,044
02/06/20232,0452,0552,0342,043
02/07/20232,0402,0452,0122,024
02/08/20232,0302,0362,0002,008
02/09/20231,9932,0061,9552,004
02/10/20232,0172,0352,0082,024
02/13/20232,0242,0452,0212,035
02/14/20232,0392,0542,0222,022
02/15/20232,0222,0592,0202,053
02/16/20232,0032,0071,9761,978.5
02/17/20231,996.32,0371,9812,037
02/20/20232,0402,0482,0272,036
02/21/20232,0342,0502,0292,046
02/22/20232,0442,0512,0212,050
02/23/20232,0492,0632,036.452,049
02/24/20232,0442,0702,0362,070
02/27/20232,0752,0842,0592,065
02/28/20232,0552,0682,0022,005
03/01/20231,993.52,0311,984.292,017
03/02/20232,0142,0262,0052,024
03/03/20232,0192,0221,992.52,004
03/06/20232,0072,0131,9801,996.5
03/07/20231,9982,0081,983.462,005
03/08/20232,0042,0152,0012,009
03/09/20232,0142,0221,994.51,994.5
03/10/20231,987.51,995.51,9631,979
03/13/20231,9801,982.481,920.51,920.5
03/14/20231,919.51,926.51,8941,911.5
03/15/20231,9131,923.51,8791,884
03/16/20231,8971,903.51,862.451,862.5
03/17/20231,855.51,890.51,855.51,884.5
03/20/20231,8731,910.51,858.51,907
03/21/20231,868.751,931.51,868.751,929
03/22/20231,928.51,9321,912.51,919.5
03/23/20231,9121,912.061,872.51,875.5
03/24/20231,8721,8941,8561,883.5
03/27/20231,896.51,903.51,888.331,897.5
03/28/20231,903.51,903.831,883.51,894
03/29/20231,8941,9091,886.041,906
03/30/20231,906.51,9091,8921,908
03/31/20231,9101,911.51,8641,864
04/03/20231,8731,914.451,866.51,907
04/04/20231,9111,9241,879.51,879.5
04/05/20231,8811,8821,866.51,869.5
04/06/20231,869.51,901.51,865.51,901.5
04/11/20231,9051,9161,894.51,894.5
04/12/20231,900.51,9021,8751,878
04/13/20231,8581,869.51,834.51,856.5
04/14/20231,8601,892.51,859.561,883.5
04/17/20231,891.51,905.51,886.361,904
04/18/20231,905.51,918.51,8981,918.5
04/19/20231,9191,962.51,917.51,938
04/20/20231,943.51,954.51,938.51,939.5
04/21/20231,934.51,9761,9331,945
04/24/20231,942.51,955.51,9351,950
04/25/20231,951.51,996.51,9491,989.5
04/26/20231,9922,0161,9812,000
04/27/20231,995.52,0021,978.51,978.5
04/28/20231,980.51,980.51,955.241,967.5
05/02/20231,990.51,9991,9541,954
05/03/20231,964.51,964.51,940.51,948
05/04/20231,9431,946.91,896.51,896.5
05/05/20231,9041,9181,9001,900
05/09/20231,897.51,9301,897.51,923
05/10/20231,930.51,9391,8931,895
05/11/20231,900.51,9041,8621,881.5
05/12/20231,882.51,898.51,882.51,885
05/15/20231,9011,9011,8681,873
05/16/20231,8901,8901,837.51,839
05/17/20231,8251,8271,789.51,819.5
05/18/20231,8271,8451,785.921,786
05/19/20231,7911,805.051,7851,787.5
05/22/20231,7931,8041,784.551,789.5
05/23/20231,792.51,820.51,786.51,819.5
05/24/20231,8091,809.51,785.751,797
05/25/20231,7841,784.51,7221,722
05/26/20231,7241,7401,713.51,735.5
05/30/20231,7381,745.51,698.51,698.5
05/31/20231,6951,714.51,692.51,695
06/01/20231,702.51,718.51,693.861,716.5
06/02/20231,7151,7311,704.51,731
06/05/20231,7451,7481,725.51,733.5
06/06/20231,7311,741.51,7131,740
06/07/20231,728.51,742.51,7231,728.5
06/08/20231,735.51,7411,722.51,722.5
06/09/20231,717.51,728.51,7151,725
06/12/20231,729.51,735.851,719.51,730
06/13/20231,7321,750.51,7261,744
06/14/20231,735.51,760.51,7351,742.5
06/15/20231,7421,771.51,738.51,762.5
06/16/20231,7611,7791,755.941,759.5
06/19/20231,7511,767.541,7511,754
06/20/20231,755.51,772.51,7451,745
06/21/20231,739.51,760.731,737.51,754.5
06/22/20231,748.51,762.51,7281,754
06/23/20231,760.51,7791,7571,772.5
06/26/20231,771.51,7801,762.51,765
06/27/20231,7791,7791,742.51,754.5
06/28/20231,763.51,767.51,744.51,750.5
06/29/20231,7451,7491,723.51,735
06/30/20231,741.51,752.51,7351,738.5
07/03/20231,742.51,782.51,7401,780.5
07/04/20231,781.51,800.51,7771,783
07/05/20231,778.51,7891,770.51,772
07/06/20231,7631,768.51,7381,754.5
07/07/20231,747.51,751.51,739.51,744
07/10/20231,741.51,760.51,738.51,738.5
07/11/20231,730.51,7341,713.51,729.5
07/12/20231,7331,7551,729.921,748.5
07/13/20231,7481,766.51,7471,759.5
07/14/20231,7561,7691,749.51,757
07/17/20231,7561,770.51,7561,758
07/18/20231,760.51,7721,753.51,771
07/19/20231,7741,816.51,7741,807.5
07/20/20231,813.51,852.51,811.51,849
07/21/20231,8551,862.51,8311,834.5
07/24/20231,8301,842.271,826.51,835
07/25/20231,833.51,8391,824.51,831
07/26/20231,8351,8661,8301,834.5
07/27/20231,841.51,861.51,831.51,853.5
07/28/20231,852.51,8671,848.51,855
07/31/20231,8511,861.51,8381,839.5
08/01/20231,8381,8531,8381,844
08/02/20231,8291,8361,800.291,835
08/03/20231,831.51,837.51,8091,825
08/04/20231,8251,835.51,806.81,820
08/07/20231,814.51,827.461,8071,825.5
08/08/20231,823.51,835.51,815.51,817
08/09/20231,827.51,8361,8211,828
08/10/20231,831.51,840.51,8281,840
08/11/20231,8341,8341,802.581,808
08/14/20231,809.51,823.181,8051,810
08/15/20231,8061,8111,7771,777.5
08/16/20231,7731,7911,765.51,777
08/17/20231,7551,7601,742.81,751.5
08/18/20231,742.51,763.51,740.51,756.5
08/21/20231,7551,770.51,744.51,750
08/22/20231,749.51,7601,7461,747
08/23/20231,7501,775.51,7501,760
08/24/20231,7721,7851,766.51,772
08/25/20231,7711,781.51,766.51,771.5
08/29/20231,7731,801.51,7731,781.5
08/30/20231,783.51,794.51,7821,786.5
08/31/20231,7881,8031,7751,789.5
09/01/20231,792.51,8071,783.51,783.5
09/04/20231,790.51,7921,762.51,768
09/05/20231,7591,7731,750.51,760.5
09/06/20231,7501,7541,735.51,744.5
09/07/20231,7421,755.51,7301,744.5
09/08/20231,7471,758.51,7271,756
09/11/20231,765.51,777.51,7601,767
09/12/20231,771.51,787.51,763.51,763.5
09/13/20231,7651,768.51,746.51,756
09/14/20231,7641,779.51,752.51,770.5
09/15/20231,7801,789.51,7501,756
09/18/20231,753.51,773.51,749.51,758.5
09/19/20231,7621,772.51,756.51,767.5
09/20/20231,7701,780.121,760.51,762.5
09/21/20231,758.51,7691,751.481,756
09/22/20231,7501,757.51,7371,738
09/25/20231,737.51,737.51,6231,639.5
09/26/20231,628.51,678.51,621.51,674
09/27/20231,6741,675.481,6491,666
09/28/20231,6571,6871,6531,680.5
09/29/20231,6811,6941,6671,667
10/02/20231,6651,6871,635.51,635.5
10/03/20231,6381,6411,623.51,625
10/04/20231,6231,6251,553.51,580
10/05/20231,5851,6491,582.51,642
10/06/20231,656.51,6781,651.51,669
10/09/20231,6761,7061,6681,703
10/10/20231,726.51,7421,6871,723
10/11/20231,7221,7601,711.51,755
10/12/20231,758.51,7701,7381,744.5
10/13/20231,7271,760.51,703.51,711.5
10/16/20231,728.51,7311,7051,725
10/17/20231,7141,743.51,7141,730.5
10/18/20231,720.51,748.051,720.51,728.5
10/19/20231,7191,728.51,7041,720.5
10/20/20231,7191,731.51,703.51,714
10/23/20231,710.51,7311,7021,716
10/24/20231,703.51,729.51,703.51,724
10/25/20231,7271,7411,714.51,736.5
10/26/20231,725.51,7581,725.51,748
10/27/20231,715.51,7621,715.51,729
10/30/20231,7381,767.51,734.51,763
10/31/20231,7681,773.51,7511,751
11/01/20231,747.51,787.51,747.51,769
11/02/20231,7741,7961,761.51,788
11/03/20231,774.51,8091,774.51,802.5
11/06/20231,801.51,8141,7901,795
11/07/20231,781.51,8141,781.51,803.5
11/08/20231,8011,811.51,7921,801
11/09/20231,801.51,8111,786.51,786.5
11/10/20231,793.51,7981,749.51,754.5
11/13/20231,768.51,7891,7471,788
11/14/20231,8111,8111,765.51,801.5
11/15/20231,789.51,8501,789.51,812.5
11/16/20231,8111,8251,799.51,813.5
11/17/20231,8221,8521,803.51,852
11/20/20231,8451,857.51,8331,848
11/21/20231,854.51,874.51,8281,867
11/22/20231,868.51,8831,856.51,878.5
11/23/20231,836.51,844.51,8171,833.5
11/24/20231,8201,8471,8201,838.5
11/27/20231,8531,859.51,8271,848.5
11/28/20231,8581,8581,829.51,841.5
11/29/20231,838.51,853.51,827.591,834.5
11/30/20231,837.51,8641,8351,846.5
12/01/20231,8551,8701,844.51,858.5
12/04/20231,845.51,8851,845.51,873
12/05/20231,8701,8851,852.51,863.5
12/06/20231,8521,875.451,806.51,848
12/07/20231,8371,864.51,8341,856.5
12/08/20231,867.51,8681,807.51,820
12/11/20231,8181,822.51,800.51,817
12/12/20231,8241,836.51,781.51,792.5
12/13/20231,7991,8181,7921,801
12/14/20231,8211,8411,7861,797
12/15/20231,7791,8081,7791,808
12/18/20231,800.51,8241,7611,819.5
12/19/20231,8201,8301,801.51,805
12/20/20231,826.51,8361,794.51,818
12/21/20231,8291,8291,7961,810.5
12/22/20231,8131,8261,8131,819
12/27/20231,829.51,829.51,7971,802
12/28/20231,8001,805.51,793.51,798
12/29/20231,7981,815.51,794.51,806.5