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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,946.8775
CLOSE 2,948.0198

Low

LOW 2,521

High

HIGH 3,632.04
DATEOPENHIGHLOWCLOSE
01/02/20252,5652,5862,5502,586
01/03/20252,5872,6122,580.252,604
01/06/20252,6202,6212,5732,618
01/07/20252,6092,6232,574.82,607
01/08/20252,6032,6302,6022,624
01/09/20252,6262,6462,6162,633
01/10/20252,6322,6492,5852,609
01/13/20252,6012,604.42,5662,579
01/14/20252,5572,5952,5362,595
01/15/20252,6062,6092,5212,580
01/16/20252,5832,5972,5712,597
01/17/20252,6082,613.762,5892,602
01/20/20252,6032,6212,5942,600
01/21/20252,6022,6152,590.652,605
01/22/20252,6152,623.12,5922,602
01/23/20252,6082,6412,601.782,627
01/24/20252,6192,654.042,5852,629
01/27/20252,6502,6932,6472,665
01/28/20252,6662,6742,650.82,670
01/29/20252,6672,6752,653.912,662
01/30/20252,6622,7002,6592,696
01/31/20252,7002,7212,6872,721
02/03/20252,7142,7432,7122,741
02/04/20252,7382,753.12,7242,742
02/05/20252,7332,778.452,7292,770
02/06/20252,7762,8332,7752,825
02/07/20252,8182,8352,8132,828
02/10/20252,8272,8582,8212,857
02/11/20252,8692,8882,8562,877
02/12/20252,8852,8972,8512,884
02/13/20252,8222,8392,7812,814
02/14/20252,8192,8232,783.42,792
02/17/20252,7902,8002,7702,780
02/18/20252,7782,783.62,7442,774
02/19/20252,7692,7832,7492,778
02/20/20252,7282,7412,6822,741
02/21/20252,7362,7412,6472,684
02/24/20252,6992,7432,6852,743
02/25/20252,7372,7742,7222,764
02/26/20252,7602,7902,7532,787
02/27/20252,7692,7952,7692,786
02/28/20252,7812,8092,7802,795
03/03/20252,7932,8222,7792,821
03/04/20252,8302,8592,8172,824
03/05/20252,7872,7942,7572,768
03/06/20252,7562,7632,6972,751
03/07/20252,7502,7802,7312,780
03/10/20252,7762,7802,7572,763
03/11/20252,7632,7932,7602,773
03/12/20252,7752,7822,7372,737
03/13/20252,7392,7902,7332,788
03/14/20252,7912,7972,7582,785
03/17/20252,7882,7892,7602,782
03/18/20252,7912,8112,7452,745
03/19/20252,7382,7552,7312,734
03/20/20252,7412,7512,7082,721
03/21/20252,7362,7372,708.492,734
03/24/20252,7212,7412,703.372,729
03/25/20252,7372,7582,7342,739
03/26/20252,7482,7632,6382,750
03/27/20252,7432,7832,7352,776
03/28/20252,7822,8262,7662,826
03/31/20252,8312,8872,8242,865
04/01/20252,8702,8952,8262,873
04/02/20252,8602,8832,8222,822
04/03/20252,8512,9102,8412,900
04/04/20252,9162,9622,8252,825
04/07/20252,7752,7982,6752,747
04/08/20252,7712,8452,739.42,842
04/09/20252,8242,8302,7592,804
04/10/20252,8162,843.012,7932,836
04/11/20252,8442,9002,8212,896
04/14/20252,9102,9322,8852,921
04/15/20252,9202,9632,910.42,953
04/16/20252,9612,9802,9582,972
04/17/20252,9602,9892,9532,971
04/22/20252,9823,0102,965.392,995
04/23/20252,9983,0132,961.83,013
04/24/20253,0243,0633,0203,020
04/25/20253,0033,0272,9893,003
04/28/20253,0133,0222,9792,991
04/29/20253,0093,0342,9793,026
04/30/20253,0443,0883,0323,074
05/01/20253,0653,0873,0633,074
05/02/20253,0923,0933,0633,074
05/06/20253,1023,127.623,0923,121
05/07/20253,1433,1803,1413,155
05/08/20253,1713,1783,0803,081
05/09/20253,0863,0963,0113,018
05/12/20253,0133,0232,9182,940
05/13/20252,9202,9452,8832,890
05/14/20252,7172,7552,6482,680
05/15/20252,6772,7102,6482,667
05/16/20252,6812,7122,6672,704
05/19/20252,7202,7562,7042,756
05/20/20252,7562,831.52,7522,819
05/21/20252,8192,8262,7992,811
05/22/20252,7702,784.62,7382,765
05/23/20252,7662,8312,7522,816
05/27/20252,8352,8432,7952,820
05/28/20252,8352,8372,7852,787
05/29/20252,7822,7962,7542,788
05/30/20252,8022,8232,7972,810
06/02/20252,8122,8532,8012,847
06/03/20252,8572,8572,8202,829
06/04/20252,8422,8572,789.822,843
06/05/20252,8282,9122,8282,901
06/06/20252,9032,9212,8732,876
06/09/20252,8892,8952,8592,859
06/10/20252,8662,9042,8592,869
06/11/20252,8642,887.52,8522,875
06/12/20252,8832,9162,8722,892
06/13/20252,9012,9282,8892,909
06/16/20252,9032,9632,8982,937
06/17/20252,9212,9412,9112,927
06/18/20252,9362,9672,9342,967
06/19/20252,9662,9872,9532,970
06/20/20252,9812,9872,9262,953
06/23/20252,9482,9572,9262,934
06/24/20252,9432,9472,8732,889
06/25/20252,8822,8902,8292,830
06/26/20252,8352,8732,8252,844
06/27/20252,8402,8572,8122,824
06/30/20252,8462,8792,8372,877
07/01/20252,8862,8902,842.682,862
07/02/20252,8652,8742,8102,813
07/03/20252,8122,8552,8042,849
07/04/20252,8482,8622,8242,849
07/07/20252,8502,8702,8342,850
07/08/20252,8492,8852,8422,846
07/09/20252,8722,9072,8632,868
07/10/20252,8752,9102,8752,896
07/11/20252,9002,9322,8962,915
07/14/20252,9272,9682,9122,965
07/15/20252,9662,9712,9032,903
07/16/20252,9022,9392,9022,926
07/17/20252,9192,9342,8872,913
07/18/20252,9192,9362,9112,928
07/21/20252,9282,9422,9152,931
07/22/20252,9322,9542,9082,926
07/23/20252,9382,9382,8642,900
07/24/20252,8852,9192,8762,905
07/25/20252,9082,9142,8672,897
07/28/20252,8892,9002,8622,864
07/29/20252,8582,9122,8582,912
07/30/20252,9212,9242,8792,913
07/31/20252,9222,956.072,8962,954
08/01/20252,9522,9782,9292,950
08/04/20252,9622,981.152,933.012,981
08/05/20252,9842,9902,9702,980
08/06/20252,9903,0122,9803,012
08/07/20253,0073,0212,9783,002
08/08/20253,0153,0283,0043,011
08/11/20253,0203,0383,0183,029
08/12/20253,0423,0573,0293,047
08/13/20253,0503,0683,0163,031
08/14/20253,0343,0623,0323,048
08/15/20253,0643,0703,020.583,050
08/18/20253,0653,0793,0593,075
08/19/20253,0873,0873,0503,056
08/20/20253,0713,1553,0653,141
08/21/20253,1183,1213,0973,121
08/22/20253,1173,1453,0923,123
08/26/20253,1483,171.713,0953,123
08/27/20253,1253,1383,1023,123
08/28/20253,1173,1273,0793,099
08/29/20253,1073,1373,1063,122
09/01/20253,1223,1393,0883,097
09/02/20253,0783,0923,0593,080
09/03/20253,0633,0933,0573,084
09/04/20253,0923,1263,0593,118
09/05/20253,1243,1443,1053,144
09/08/20253,1443,1443,1043,104
09/09/20253,1073,1233,0883,101
09/10/20253,1073,1573,1013,124
09/11/20253,1393,1863,1333,186
09/12/20253,1843,2133,1813,190
09/15/20253,1973,1993,1483,166
09/16/20253,1663,1683,1063,109
09/17/20253,1103,1303,0843,101
09/18/20253,0973,1113,051.643,067
09/19/20253,0623,1093,0563,083
09/22/20253,0843,1113,0733,088
09/23/20253,0943,1003,0763,081
09/24/20253,0973,1313,0913,126
09/25/20253,1283,1683,1213,159
09/26/20253,1563,1813,1453,175
09/29/20253,1843,198.563,1393,151
09/30/20253,1493,1663,1273,158
10/01/20253,1523,1553,0773,091
10/02/20253,0893,0963,0383,059
10/03/20253,0693,0843,0373,040
10/06/20253,0363,0523,0043,004
10/07/20253,0373,1143,0093,105
10/08/20253,1203,1333,088.013,121
10/09/20253,1253,1543,0943,094
10/10/20253,1093,1433,0993,143
10/13/20253,1413,1473,1083,117
10/14/20253,1293,1523,0033,093
10/15/20253,0933,0983,0083,019
10/16/20253,0223,0332,981.752,988
10/17/20252,9823,0082,9703,006
10/20/20253,0003,012.162,9772,985
10/21/20252,9942,9972,940.582,953
10/22/20252,9602,9932,9462,993
10/23/20253,0023,0402,9783,021
10/24/20253,0053,0192,993.973,006
10/27/20253,0053,0202,9963,005
10/28/20253,0093,0292,9863,019
10/29/20253,0253,0573,0133,044
10/30/20253,0303,0473,0093,032
10/31/20253,0323,0513,0183,025
11/03/20253,0223,0593,0223,058
11/04/20253,0543,0823,0283,077
11/05/20253,0863,1503,0723,140
11/06/20253,1533,1843,1293,173
11/07/20253,1733,1793,1333,171
11/10/20253,1613,1903,1443,179
11/11/20253,2073,2343,1943,224
11/12/20253,2293,2393,2163,230
11/13/20253,2143,2213,1803,200
11/14/20253,1923,1923,1343,151
11/17/20253,1403,1703,1313,153
11/18/20253,1473,2663,1053,229
11/19/20253,2403,2683,2223,239
11/20/20253,2453,275.073,2153,260
11/21/20253,2613,2673,188.733,224
11/24/20253,2203,2273,1583,158
11/25/20253,1513,2293,1423,218
11/26/20253,2293,2793,2233,277
11/27/20253,2513,2553,1573,200
11/28/20253,2103,2283,2003,208
12/01/20253,2133,2603,210.123,235
12/02/20253,2563,2703,2363,260
12/03/20253,2553,3073,2423,271
12/04/20253,2523,3073,237.953,300
12/05/20253,3023,3173,2423,250
12/08/20253,2533,2683,2333,262
12/09/20253,2423,3293,2113,312
12/10/20253,3023,3223,2813,283
12/11/20253,3073,3073,2653,265
12/12/20253,2763,2893,1723,179
12/15/20253,1993,2253,180.523,215
12/16/20253,2303,2343,1713,191
12/17/20253,1903,2173,1723,181
12/18/20253,1873,1993,1623,197
12/19/20253,1863,632.043,1643,176
12/22/20253,1573,160.333,1063,145
12/23/20253,1503,1633,1293,135
12/24/20253,1353,1483,122.63,126
12/29/20253,1323,1353,1063,108
12/30/20253,1063,1303,1043,130
12/31/20253,1473,1583,1193,119