UK markets close in 3 hours 39 minutes

Imperial Brands PLC (IMB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,546.00-17.00 (-1.09%)
As of 12:35PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20211,568.001,572.001,532.001,546.001,546.00523,808
29 Nov 20211,560.001,573.001,549.161,563.001,563.001,678,642
26 Nov 20211,566.001,573.501,541.001,549.001,549.002,151,785
25 Nov 20211,577.501,602.501,554.001,594.001,594.001,618,743
25 Nov 202148.48 Dividend
24 Nov 20211,620.001,622.141,603.501,617.001,568.521,866,020
23 Nov 20211,607.001,641.501,603.501,619.001,570.462,545,737
22 Nov 20211,590.001,615.501,583.501,610.501,562.211,951,790
19 Nov 20211,556.001,599.501,555.501,584.001,536.512,531,760
18 Nov 20211,563.501,589.001,549.001,575.501,528.261,781,118
17 Nov 20211,565.001,580.781,549.001,564.001,517.112,737,566
16 Nov 20211,600.001,630.751,561.501,569.001,521.963,122,428
15 Nov 20211,551.001,598.911,551.001,598.001,550.093,117,822
12 Nov 20211,544.501,572.501,537.501,563.501,516.621,601,755
11 Nov 20211,549.501,561.001,535.001,545.001,498.681,660,951
10 Nov 20211,527.501,550.001,527.501,548.501,502.071,352,097
09 Nov 20211,534.001,550.331,522.001,530.501,484.611,426,780
08 Nov 20211,550.001,562.001,533.841,553.501,506.921,135,855
05 Nov 20211,563.501,572.501,554.161,565.501,518.561,160,453
04 Nov 20211,559.501,577.501,556.001,565.001,518.081,405,749
03 Nov 20211,546.501,555.501,534.501,549.501,503.041,066,764
02 Nov 20211,546.001,562.501,542.501,548.001,501.591,005,423
01 Nov 20211,550.001,559.501,535.501,549.501,503.041,188,428
29 Oct 20211,548.501,556.001,540.501,542.001,495.771,342,831
28 Oct 20211,576.001,584.321,552.001,553.501,506.92930,723
27 Oct 20211,581.001,586.001,572.501,582.501,535.05926,639
26 Oct 20211,563.501,586.261,562.001,579.001,531.66843,977
25 Oct 20211,579.001,585.501,563.501,563.501,516.621,421,279
22 Oct 20211,573.501,585.001,566.501,582.001,534.57779,980
21 Oct 20211,575.001,591.001,570.001,572.501,525.351,937,473
20 Oct 20211,561.001,580.501,554.501,578.501,531.171,261,640
19 Oct 20211,557.501,568.001,550.001,558.001,511.29799,811
18 Oct 20211,568.001,576.001,548.531,556.501,509.83894,557
15 Oct 20211,570.001,575.501,559.501,570.501,523.411,883,939
14 Oct 20211,556.001,571.001,546.501,561.001,514.20780,663
13 Oct 20211,532.001,554.001,523.211,549.501,503.04879,976
12 Oct 20211,515.001,537.001,503.501,536.001,489.95945,230
11 Oct 20211,520.001,532.501,511.001,527.001,481.221,046,913
08 Oct 20211,500.001,524.501,498.501,519.501,473.941,064,346
07 Oct 20211,499.501,514.001,490.001,498.501,453.571,560,895
06 Oct 20211,541.001,547.131,479.501,495.001,450.182,689,899
05 Oct 20211,553.501,569.501,548.001,553.501,506.921,706,259
04 Oct 20211,526.501,562.971,520.501,557.001,510.321,281,703
01 Oct 20211,542.501,546.001,518.001,527.001,481.221,943,987
30 Sept 20211,574.001,589.861,558.001,558.501,511.772,309,699
29 Sept 20211,555.001,566.781,544.501,562.001,515.171,019,817
28 Sept 20211,534.001,557.001,530.641,552.501,505.951,794,473
27 Sept 20211,550.001,555.161,533.501,540.001,493.832,140,563
24 Sept 20211,547.001,553.501,535.001,544.001,497.71676,723
23 Sept 20211,560.001,563.001,543.501,547.501,501.10756,698
22 Sept 20211,545.501,555.821,539.881,555.001,508.381,186,891
21 Sept 20211,520.501,541.001,518.501,537.001,490.921,218,648
20 Sept 20211,530.001,531.001,514.001,519.501,473.941,463,704
17 Sept 20211,565.001,567.001,530.001,536.001,489.954,363,548
16 Sept 20211,558.501,572.501,543.001,551.001,504.501,373,315
15 Sept 20211,528.501,566.001,528.501,552.501,505.952,417,879
14 Sept 20211,537.001,541.001,521.001,525.501,479.761,212,140
13 Sept 20211,539.511,551.501,529.501,538.001,491.891,669,276
10 Sept 20211,537.501,548.501,531.501,533.501,487.52964,606
09 Sept 20211,543.001,547.451,516.001,527.501,481.701,105,676
08 Sept 20211,548.001,554.501,531.001,552.501,505.951,147,090
07 Sept 20211,570.001,571.001,545.781,552.001,505.471,599,928
06 Sept 20211,555.501,573.501,554.021,569.501,522.44713,677
03 Sept 20211,549.501,568.871,545.881,555.501,508.861,556,263
02 Sept 20211,538.501,553.001,528.001,545.501,499.161,098,490
01 Sept 20211,546.501,559.501,537.001,537.501,491.401,156,091
31 Aug 20211,534.501,554.501,523.501,541.501,495.282,300,832
27 Aug 20211,538.501,549.001,524.501,529.501,483.64986,741
26 Aug 20211,515.501,542.001,515.501,537.501,491.401,356,207
25 Aug 20211,522.001,537.081,517.001,525.001,479.281,330,976
24 Aug 20211,558.001,559.501,520.001,524.501,478.791,359,910
23 Aug 20211,566.501,574.001,555.001,558.501,511.77777,647
20 Aug 20211,526.001,562.001,525.501,557.001,510.321,207,045
19 Aug 20211,565.001,576.301,511.501,519.001,473.462,046,234
19 Aug 202121.06 Dividend
18 Aug 20211,603.001,606.001,577.751,589.001,520.931,073,060
17 Aug 20211,586.501,605.501,579.501,596.501,528.111,066,840
16 Aug 20211,591.001,600.001,577.001,590.001,521.892,776,503
13 Aug 20211,595.001,605.501,590.001,601.501,532.901,048,582
12 Aug 20211,596.001,610.501,589.501,593.001,524.761,347,813
11 Aug 20211,582.501,601.001,582.501,598.001,529.55821,137
10 Aug 20211,578.501,587.001,569.001,582.501,514.71834,512
09 Aug 20211,563.501,585.001,560.501,581.501,513.75626,388
06 Aug 20211,564.001,573.001,560.001,568.501,501.31872,037
05 Aug 20211,560.001,570.001,553.501,567.001,499.871,247,740
04 Aug 20211,579.001,583.001,561.001,561.001,494.132,536,915
03 Aug 20211,559.501,584.001,555.501,576.501,508.971,550,971
02 Aug 20211,547.501,570.001,547.501,557.001,490.301,075,234
30 Jul 20211,545.001,552.001,535.001,542.001,475.942,034,855
29 Jul 20211,540.001,557.501,532.501,550.001,483.601,586,255
28 Jul 20211,566.501,566.501,543.001,543.001,476.901,947,244
27 Jul 20211,570.001,570.001,537.501,552.501,485.991,428,870
26 Jul 20211,564.001,574.501,557.791,569.501,502.272,285,334
23 Jul 20211,553.001,572.501,547.501,569.001,501.791,069,031
22 Jul 20211,541.501,551.001,530.001,544.001,477.861,557,963
21 Jul 20211,528.001,549.501,521.501,540.501,474.511,536,041
20 Jul 20211,552.501,573.501,526.001,528.001,462.542,943,714
19 Jul 20211,597.001,597.001,536.001,549.001,482.641,858,742
16 Jul 20211,591.501,613.001,581.001,601.001,532.421,412,529
15 Jul 20211,600.001,606.501,580.001,581.001,513.271,042,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...