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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,067.7173
CLOSE 2,070.3142

Low

LOW 1,662

High

HIGH 2,636
DATEOPENHIGHLOWCLOSE
01/02/20241,822.51,834.51,8081,817
01/03/20241,8251,8361,820.51,834.5
01/04/20241,8341,8601,8311,860
01/05/20241,850.51,8551,8391,854.5
01/08/20241,8471,865.51,8451,862
01/09/20241,863.51,8761,8621,864.5
01/10/20241,8641,8701,8561,869
01/11/20241,8701,8821,8561,858.5
01/12/20241,8671,897.51,8651,890
01/15/20241,894.51,9101,891.51,901
01/16/20241,892.51,901.51,8851,896.5
01/17/20241,883.51,891.51,871.51,883.5
01/18/20241,8811,890.51,872.51,883.5
01/19/20241,8891,908.51,875.51,881
01/22/20241,8851,8951,871.51,888
01/23/20241,890.51,911.251,8841,896
01/24/20241,898.51,916.51,887.51,916.5
01/25/20241,912.51,917.51,8961,912.5
01/26/20241,9271,9441,923.871,934
01/29/20241,9381,951.51,9191,920.5
01/30/20241,9271,934.51,907.51,907.5
01/31/20241,9151,921.51,898.51,898.5
02/01/20241,893.51,901.51,874.51,880
02/02/20241,896.51,898.211,8711,871
02/05/20241,8731,8971,8731,882
02/06/20241,8851,898.51,880.51,892.5
02/07/20241,8901,8931,8681,868
02/08/20241,868.51,8861,850.51,858.5
02/09/20241,8601,887.51,857.51,882.5
02/12/20241,882.51,9041,882.51,896
02/13/20241,899.51,9021,8821,883.5
02/14/20241,8811,9011,879.51,892
02/15/20241,889.981,889.981,8051,830.5
02/16/20241,8371,861.51,8151,845
02/19/20241,840.51,850.51,839.51,842
02/20/20241,8421,8421,8161,824
02/21/20241,827.51,832.51,792.51,806.5
02/22/20241,805.51,8261,805.51,818
02/23/20241,818.51,832.51,806.51,829
02/26/20241,8321,835.51,8121,818.5
02/27/20241,820.51,820.51,7191,730.5
02/28/20241,7311,7401,694.51,703
02/29/20241,710.51,7211,697.51,704.5
03/01/20241,7121,716.51,6851,697.5
03/04/20241,6901,6991,6781,681.5
03/05/20241,6801,683.51,6621,666
03/06/20241,671.51,685.51,6671,678.5
03/07/20241,6811,703.031,677.51,692.5
03/08/20241,6971,698.051,681.51,692.5
03/11/20241,714.51,752.51,7141,740.5
03/12/20241,7531,761.731,746.51,753
03/13/20241,750.51,7651,748.51,755.5
03/14/20241,757.51,765.51,733.51,740
03/15/20241,7341,746.231,695.51,695.5
03/18/20241,7001,723.651,7001,718
03/19/20241,729.51,7431,7131,726.5
03/20/20241,714.51,729.51,7021,708.5
03/21/20241,717.51,7331,713.51,724
03/22/20241,7291,740.51,7141,734
03/25/20241,7301,7371,719.51,733.5
03/26/20241,726.51,7411,7261,741
03/27/20241,742.51,7571,7351,756
03/28/20241,7601,776.51,756.51,770
04/02/20241,768.51,798.51,7601,760
04/03/20241,760.51,7771,757.51,764.5
04/04/20241,7621,767.51,754.51,755
04/05/20241,745.51,7511,712.51,725
04/08/20241,720.51,7361,715.571,732.5
04/09/20241,7281,7481,7001,700
04/10/20241,7031,707.511,677.51,680
04/11/20241,676.51,710.51,676.51,706.5
04/12/20241,706.51,7171,6981,715
04/15/20241,7171,7351,7151,730
04/16/20241,7121,726.51,7021,716.5
04/17/20241,7101,7411,708.51,735
04/18/20241,7471,759.51,742.51,748.5
04/19/20241,750.51,7741,749.761,774
04/22/20241,788.51,823.51,787.41,819
04/23/20241,828.51,8361,799.51,805.5
04/24/20241,8091,8221,803.51,804.5
04/25/20241,8051,827.51,796.51,827.5
04/26/20241,8351,8451,811.51,811.5
04/29/20241,8161,8401,8161,824
04/30/20241,800.51,848.51,800.51,828.5
05/02/20241,8231,848.51,8231,843.5
05/03/20241,8321,860.51,8261,826
05/07/20241,8501,857.51,829.51,847.5
05/08/20241,853.51,8721,8511,872
05/09/20241,883.51,883.51,858.51,866.5
05/10/20241,881.51,885.51,8551,868
05/13/20241,8561,879.51,851.51,864
05/14/20241,851.51,8861,851.51,878.5
05/15/20241,8971,9901,8671,986.5
05/16/20241,990.52,0061,9691,994
05/17/20241,999.51,999.51,9601,965.5
05/20/20241,963.51,963.51,939.51,939.5
05/21/20241,9261,951.51,9261,944.5
05/22/20241,918.51,961.51,918.51,960.5
05/23/20241,972.51,972.51,9241,940
05/24/20241,928.51,952.881,9001,936
05/28/20241,938.51,9501,9121,919
05/29/20241,9311,9311,903.51,905.5
05/30/20241,886.51,927.51,886.51,924.5
05/31/20241,936.51,9411,9121,941
06/03/20241,9481,9611,935.51,937.5
06/04/20241,9411,960.731,9371,953
06/05/20241,962.51,983.51,9621,983.5
06/06/20241,977.51,995.51,9651,984
06/07/20241,996.51,997.51,971.51,987
06/10/20241,9681,9991,960.51,980
06/11/20241,9971,9971,962.51,978
06/12/20241,9902,0041,9661,990
06/13/20241,9842,0001,9701,980
06/14/20241,9851,999.51,9771,999.5
06/17/20242,0042,0051,986.51,993.5
06/18/20242,0052,0172,0012,007
06/19/20242,0042,020.452,002.722,015
06/20/20242,0012,0432,0012,043
06/21/20242,0252,0562,0192,036
06/24/20242,0332,0742,0222,064
06/25/20242,0512,0772,0512,055
06/26/20242,0532,0572,0232,023
06/27/20242,0442,0502,0072,007
06/28/20242,0112,0322,0082,024
07/01/20242,0322,0482,0112,028
07/02/20242,0412,0412,0062,014
07/03/20242,0282,0472,0262,045
07/04/20242,0322,0722,0322,055
07/05/20242,0422,0682,0342,039
07/08/20242,0402,0612,0352,046
07/09/20242,0622,0682,0262,052
07/10/20242,0522,0692,0392,066
07/11/20242,0532,0882,0532,073
07/12/20242,0882,0982,0602,085
07/15/20242,0982,0982,0512,058
07/16/20242,0482,0712,0372,045
07/17/20242,0512,0832,0422,079
07/18/20242,0662,1092,0662,094
07/19/20242,0622,0952,0612,093
07/22/20242,0992,1202,0922,116
07/23/20242,1132,1282,1022,114
07/24/20242,1002,1142,0862,086
07/25/20242,0742,1522,0702,152
07/26/20242,1482,1532,1262,145
07/29/20242,1462,1902,1062,161
07/30/20242,1602,1662,1452,161
07/31/20242,1782,1802,1332,144
08/01/20242,1542,1762,1482,158
08/02/20242,1592,1732,1302,142
08/05/20242,1212,124.262,0832,105
08/06/20242,1082,1142,082.652,100
08/07/20242,1062,1342,1052,126
08/08/20242,1242,1652,1122,129
08/09/20242,1312,1392,0782,126
08/12/20242,1262,1412,1232,134
08/13/20242,1362,1482,1252,148
08/14/20242,1552,1682,1502,167
08/15/20242,1692,1902,1632,166
08/16/20242,1622,1692,155.92,162
08/19/20242,1612,1892,1592,173
08/20/20242,1702,1732,139.652,142
08/21/20242,1422,1552,1392,149
08/22/20242,1282,1382,1242,132
08/23/20242,1382,1492,1342,143
08/27/20242,1522,1552,1372,152
08/28/20242,1622,1672,1382,159
08/29/20242,1602,1722,1492,165
08/30/20242,1752,1832,1682,180
09/02/20242,1852,1942,1772,184
09/03/20242,1812,1962,1732,193
09/04/20242,1822,2292,1742,229
09/05/20242,2252,2392,2132,221
09/06/20242,2152,2292,1972,229
09/09/20242,2472,2572,2302,257
09/10/20242,2502,2602,2482,257
09/11/20242,2592,2642,2332,240
09/12/20242,2522,2672,236.762,247
09/13/20242,2412,2572,2282,244
09/16/20242,2242,2512,2242,241
09/17/20242,2402,2512,2092,210
09/18/20242,2022,2152,183.462,184
09/19/20242,1922,1952,1622,170
09/20/20242,1752,1792,1602,170
09/23/20242,1762,2022,1742,202
09/24/20242,2032,2102,1772,190
09/25/20242,1822,2042,1802,199
09/26/20242,2142,2192,1632,177
09/27/20242,1732,2052,170.892,182
09/30/20242,1772,1872,1652,173
10/01/20242,1752,1782,1482,159
10/02/20242,1562,1652,1392,142
10/03/20242,1602,1642,1412,145
10/04/20242,1432,1552,1392,151
10/07/20242,1562,162.882,1392,148
10/08/20242,1902,2522,1772,236
10/09/20242,2412,2592,2332,253
10/10/20242,2532,2762,2532,262
10/11/20242,2582,2682,247.852,266
10/14/20242,2682,2812,2632,271
10/15/20242,2782,2842,2552,272
10/16/20242,2832,3082,2752,295
10/17/20242,2982,3422,2972,324
10/18/20242,3022,3202,2932,308
10/21/20242,3052,3202,3012,309
10/22/20242,2972,3052,2712,296
10/23/20242,3002,3182,2912,298
10/24/20242,3022,318.192,2942,298
10/25/20242,2992,303.342,2892,289
10/28/20242,2972,319.652,2932,316
10/29/20242,3222,3292,2432,243
10/30/20242,2332,3122,2282,304
10/31/20242,2922,3502,289.652,337
11/01/20242,3332,3812,318.22,361
11/04/20242,3512,3692,3512,359
11/05/20242,3552,3902,3552,384
11/06/20242,3952,4502,3902,401
11/07/20242,4082,4172,3792,380
11/08/20242,3782,3882,3442,367
11/11/20242,3692,3712,3342,351
11/12/20242,3402,3572,3352,349
11/13/20242,3452,3522,3262,347
11/14/20242,3402,3602,3332,352
11/15/20242,3612,3832,3592,371
11/18/20242,3782,4112,3712,401
11/19/20242,4192,4852,4112,475
11/20/20242,4782,5182,4782,514
11/21/20242,5212,5212,4932,509
11/22/20242,5172,5322,5042,532
11/25/20242,5322,564.082,5152,564
11/26/20242,5632,6052,5602,605
11/27/20242,6072,6362,5922,635
11/28/20242,5692,6002,5562,573
11/29/20242,5672,5832,5562,569
12/02/20242,5892,5952,5652,577
12/03/20242,5622,5762,5452,552
12/04/20242,5482,5592,5372,555
12/05/20242,5642,5912,5482,591
12/06/20242,5972,5972,5702,573
12/09/20242,5732,5912,560.562,569
12/10/20242,5702,5892,5612,584
12/11/20242,5842,6122,5792,593
12/12/20242,5702,5972,5412,594
12/13/20242,5952,6212,588.432,616
12/16/20242,6162,6252,5942,597
12/17/20242,5892,5962,5472,547
12/18/20242,5452,5652,5422,558
12/19/20242,5422,5832,5362,572
12/20/20242,5662,5792,5422,573
12/23/20242,5692,588.12,5592,565
12/24/20242,5672,5792,554.92,560
12/27/20242,5632,572.12,5532,564
12/30/20242,5572,5642,5482,551
12/31/20242,5432,5612,5422,553