IMB.L - Imperial Brands PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20191,697.601,699.201,663.001,675.801,675.802,115,071
09 Dec 20191,710.801,723.001,689.871,695.201,695.203,517,769
06 Dec 20191,689.801,714.261,685.401,713.401,713.401,525,574
05 Dec 20191,703.601,711.201,687.201,688.801,688.802,455,242
04 Dec 20191,700.201,721.401,698.201,707.001,707.001,813,769
03 Dec 20191,726.201,732.801,696.001,705.001,705.003,225,654
02 Dec 20191,711.801,751.601,704.001,723.001,723.002,696,333
29 Nov 20191,714.001,725.001,697.601,703.201,703.202,340,538
28 Nov 20191,704.801,714.001,694.301,714.001,714.004,084,889
27 Nov 20191,678.401,724.601,658.601,713.401,713.404,010,469
26 Nov 20191,678.801,678.801,658.401,669.401,669.404,205,596
25 Nov 20191,690.001,704.601,655.001,669.601,669.603,439,081
22 Nov 20191,708.201,733.601,685.201,690.001,690.002,896,964
22 Nov 201972 Dividend
21 Nov 20191,737.801,756.401,688.001,709.201,637.206,262,244
21 Nov 201972 Dividend
20 Nov 20191,770.201,773.791,739.801,761.001,617.8513,162,814
19 Nov 20191,761.401,799.001,748.801,775.001,630.713,152,361
18 Nov 20191,730.001,784.031,730.001,752.601,610.132,062,317
15 Nov 20191,779.801,779.801,714.201,732.401,591.582,541,405
14 Nov 20191,761.801,773.021,749.401,758.201,615.282,763,673
13 Nov 20191,794.601,795.801,757.001,762.201,618.952,407,773
12 Nov 20191,798.001,819.001,780.401,791.801,646.153,444,908
11 Nov 20191,786.401,806.001,749.401,794.801,648.903,523,015
08 Nov 20191,760.001,803.401,758.201,774.001,629.793,540,513
07 Nov 20191,783.201,801.201,734.201,771.001,627.043,971,757
06 Nov 20191,732.201,802.201,731.921,791.001,645.414,513,215
05 Nov 20191,710.001,776.801,692.001,749.201,607.013,982,687
04 Nov 20191,699.001,748.401,670.001,738.401,597.093,598,960
01 Nov 20191,694.601,714.401,685.601,697.401,559.423,466,174
31 Oct 20191,752.201,762.401,690.801,692.401,554.833,993,864
30 Oct 20191,754.001,754.411,727.401,750.601,608.302,713,646
29 Oct 20191,778.601,778.601,740.401,758.601,615.652,589,986
28 Oct 20191,809.001,860.401,770.801,779.601,634.943,343,119
25 Oct 20191,856.801,863.001,820.001,820.001,672.052,256,047
24 Oct 20191,847.001,896.921,847.001,861.801,710.462,221,135
23 Oct 20191,852.001,880.001,842.201,853.601,702.922,682,801
22 Oct 20191,868.201,872.201,834.201,850.801,700.352,342,431
21 Oct 20191,866.401,881.801,857.201,867.401,715.601,367,880
18 Oct 20191,841.801,882.001,823.401,863.001,711.561,922,415
17 Oct 20191,845.001,860.001,833.801,838.001,688.592,285,880
16 Oct 20191,840.801,856.401,830.001,842.401,692.631,742,100
15 Oct 20191,849.401,870.401,827.171,849.601,699.252,452,361
14 Oct 20191,848.601,869.601,828.001,841.001,691.351,575,974
11 Oct 20191,869.601,869.601,831.001,853.401,702.742,574,185
10 Oct 20191,860.001,894.801,839.401,872.601,720.382,286,355
09 Oct 20191,844.001,883.601,823.801,852.201,701.642,535,066
08 Oct 20191,828.601,868.601,816.001,841.401,691.723,498,197
07 Oct 20191,818.001,838.401,813.401,830.401,681.614,026,061
04 Oct 20191,842.401,848.001,803.201,820.601,672.612,686,204
03 Oct 20191,859.401,874.201,816.201,840.001,690.436,351,119
02 Oct 20191,857.801,868.001,830.001,830.001,681.244,794,421
01 Oct 20191,840.001,871.201,822.401,860.001,708.807,090,644
30 Sep 20191,773.401,844.601,751.001,828.201,679.597,376,387
27 Sep 20191,790.801,802.001,736.201,774.601,630.357,515,091
26 Sep 20191,925.001,929.201,786.801,798.201,652.0310,088,596
25 Sep 20192,016.502,075.002,007.502,065.501,897.602,326,012
24 Sep 20192,102.002,110.502,017.002,020.001,855.802,411,248
23 Sep 20192,140.002,145.002,083.502,094.001,923.784,255,884
20 Sep 20192,171.502,178.002,138.502,138.501,964.664,273,294
19 Sep 20192,149.502,184.002,136.002,184.002,006.472,366,552
18 Sep 20192,145.002,163.502,130.002,156.001,980.741,846,770
17 Sep 20192,155.002,164.002,127.002,144.501,970.181,915,457
16 Sep 20192,161.002,166.002,144.502,157.501,982.121,207,677
13 Sep 20192,190.502,195.502,149.502,168.421,992.151,224,959
12 Sep 20192,220.002,256.002,185.002,201.502,022.542,408,406
11 Sep 20192,184.002,226.222,175.002,213.002,033.112,757,930
10 Sep 20192,142.502,176.502,100.002,172.001,995.442,346,712
09 Sep 20192,138.002,157.502,121.002,136.001,962.372,780,371
06 Sep 20192,141.002,144.002,110.002,135.001,961.451,621,076
05 Sep 20192,158.002,162.002,129.802,142.501,968.341,157,539
04 Sep 20192,179.002,180.002,140.502,147.001,972.471,950,304
03 Sep 20192,143.502,156.502,137.002,153.001,977.991,103,267
02 Sep 20192,144.002,171.002,134.002,146.001,971.551,892,399
30 Aug 20192,108.502,132.502,070.302,124.501,951.802,611,550
29 Aug 20192,056.002,110.502,049.582,097.001,926.542,622,591
28 Aug 20192,028.502,062.502,003.002,061.001,893.462,837,546
27 Aug 20192,056.002,095.501,987.202,061.501,893.923,618,938
23 Aug 20192,054.002,102.782,051.182,055.001,887.951,614,854
22 Aug 20192,078.002,078.002,036.242,048.501,881.981,768,689
22 Aug 201931.28 Dividend
21 Aug 20192,080.502,119.502,078.002,103.001,903.311,990,460
20 Aug 20192,102.002,133.502,081.502,081.501,883.852,300,744
19 Aug 20192,101.002,119.002,098.002,111.501,911.01967,490
16 Aug 20192,102.502,125.502,069.002,089.001,890.641,500,929
15 Aug 20192,093.502,148.002,083.002,088.001,889.741,437,266
14 Aug 20192,108.502,115.502,075.002,089.001,890.641,655,801
13 Aug 20192,080.002,109.072,066.502,099.501,900.152,267,775
12 Aug 20192,110.502,113.502,083.502,083.501,885.661,385,327
09 Aug 20192,115.002,121.262,097.002,104.501,904.672,389,223
08 Aug 20192,096.002,125.002,068.002,115.001,914.171,817,448
07 Aug 20192,041.002,064.002,029.502,064.001,868.021,312,134
06 Aug 20192,064.002,072.502,033.502,046.501,852.181,908,040
05 Aug 20192,112.002,130.002,068.002,069.001,872.541,858,632
02 Aug 20192,115.502,154.002,100.952,136.001,933.181,962,596
01 Aug 20192,095.002,167.002,080.002,149.501,945.402,337,015
31 Jul 20192,090.002,108.272,069.002,095.001,896.072,767,821
30 Jul 20192,185.002,195.502,093.002,093.001,894.263,988,632
29 Jul 20192,139.002,199.002,136.002,190.501,982.501,784,551
26 Jul 20192,144.002,153.502,132.002,140.001,936.802,369,990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more