IMB.L - Imperial Brands PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20201,516.001,540.501,503.001,519.001,519.002,814,183
26 May 20201,535.001,550.001,505.001,507.001,507.002,103,900
22 May 20201,508.001,539.981,506.001,512.001,512.002,143,822
21 May 20201,528.501,554.001,524.001,527.501,527.505,031,408
20 May 20201,539.501,566.001,528.501,536.001,536.003,568,135
19 May 20201,624.501,640.501,505.411,545.501,545.505,242,582
18 May 20201,643.001,660.001,622.001,653.001,653.001,791,992
15 May 20201,584.501,644.001,584.501,628.501,628.502,097,057
14 May 20201,600.001,612.001,555.001,582.001,582.002,259,434
13 May 20201,659.501,684.501,613.501,627.001,627.001,868,446
12 May 20201,612.001,696.501,609.501,682.001,682.002,289,911
11 May 20201,640.501,666.001,609.001,616.001,616.002,709,247
07 May 20201,615.001,641.001,596.501,627.001,627.002,041,110
06 May 20201,649.001,657.501,609.501,619.501,619.501,988,775
05 May 20201,670.501,680.501,643.001,649.001,649.001,361,271
04 May 20201,636.001,650.001,622.001,640.001,640.002,393,839
01 May 20201,645.501,670.481,630.031,648.001,648.00996,545
30 Apr 20201,746.001,758.001,679.001,679.001,679.004,139,480
29 Apr 20201,631.501,742.001,629.501,735.001,735.002,650,116
28 Apr 20201,574.501,636.841,566.001,631.501,631.502,942,151
27 Apr 20201,565.501,620.771,552.001,570.001,570.001,733,658
24 Apr 20201,525.001,552.501,507.501,546.501,546.501,629,461
23 Apr 20201,530.001,541.001,515.001,534.001,534.002,705,391
22 Apr 20201,541.501,557.001,525.501,533.001,533.002,535,293
21 Apr 20201,541.001,562.501,524.501,530.501,530.501,992,283
20 Apr 20201,578.001,601.001,524.501,563.001,563.002,053,566
17 Apr 20201,622.001,625.501,560.001,564.501,564.502,818,668
16 Apr 20201,571.501,599.501,548.501,577.001,577.001,958,496
15 Apr 20201,641.501,671.001,577.001,588.001,588.003,000,653
14 Apr 20201,668.001,693.001,601.001,622.001,622.002,312,652
09 Apr 20201,579.501,665.001,569.001,665.001,665.002,322,831
08 Apr 20201,530.501,580.001,521.501,579.501,579.501,916,654
07 Apr 20201,582.001,603.001,549.001,554.501,554.502,808,033
06 Apr 20201,598.501,617.501,551.001,552.001,552.002,183,077
03 Apr 20201,577.001,580.501,549.001,563.501,563.502,160,723
02 Apr 20201,540.001,585.001,529.501,569.501,569.504,143,326
01 Apr 20201,433.001,560.501,428.001,530.001,530.004,280,262
31 Mar 20201,410.001,530.201,305.861,496.801,496.806,285,961
30 Mar 20201,333.201,360.511,305.861,333.001,333.002,719,649
27 Mar 20201,320.201,360.801,304.001,322.601,322.603,206,213
26 Mar 20201,313.001,351.801,285.601,344.201,344.203,257,076
25 Mar 20201,372.001,413.001,258.201,343.801,343.805,352,837
24 Mar 20201,308.001,337.001,292.001,332.001,332.003,801,371
23 Mar 20201,265.001,351.401,260.801,276.401,276.404,151,551
20 Mar 20201,367.201,428.401,298.801,311.401,311.408,570,048
19 Mar 20201,330.001,382.201,285.401,334.201,334.203,808,583
18 Mar 20201,281.001,387.801,263.401,322.001,322.005,938,356
17 Mar 20201,389.801,405.201,278.001,309.001,309.008,749,283
16 Mar 20201,334.401,477.401,320.001,363.001,363.007,488,934
13 Mar 20201,391.401,538.401,351.801,378.601,378.6011,234,758
12 Mar 20201,394.201,446.801,290.801,351.001,351.006,137,801
11 Mar 20201,512.801,548.001,450.801,454.601,454.603,801,697
10 Mar 20201,566.201,589.401,481.801,496.201,496.204,151,216
09 Mar 20201,575.001,633.201,541.401,556.401,556.404,549,350
06 Mar 20201,630.401,650.001,620.201,641.801,641.803,377,174
05 Mar 20201,651.401,658.201,627.001,658.001,658.004,383,199
04 Mar 20201,591.401,643.801,580.001,643.801,643.802,896,837
03 Mar 20201,587.201,613.001,575.211,583.801,583.803,506,688
02 Mar 20201,590.001,623.011,528.801,563.001,563.005,592,024
28 Feb 20201,614.201,646.201,527.401,554.801,554.809,474,226
27 Feb 20201,685.001,739.791,624.401,646.201,646.203,576,247
26 Feb 20201,662.401,696.001,654.401,690.001,690.002,838,742
25 Feb 20201,700.801,723.631,688.401,696.001,696.003,020,657
24 Feb 20201,721.201,721.401,679.801,701.401,701.402,445,300
21 Feb 20201,715.201,787.011,704.801,729.001,729.004,907,169
21 Feb 202072.01 Dividend
20 Feb 20201,773.601,779.401,709.001,709.001,636.997,913,932
20 Feb 202072.01 Dividend
19 Feb 20201,809.801,850.601,797.401,844.001,697.332,594,833
18 Feb 20201,782.001,813.801,771.801,803.201,659.772,141,675
17 Feb 20201,830.001,840.201,786.001,798.601,655.542,684,735
14 Feb 20201,855.401,858.601,825.001,825.001,679.842,224,156
13 Feb 20201,838.001,860.201,835.201,855.401,707.822,205,438
12 Feb 20201,882.601,889.201,808.371,839.001,692.722,238,340
11 Feb 20201,852.201,886.201,848.201,878.801,729.362,334,102
10 Feb 20201,827.601,848.201,813.601,847.201,700.271,431,069
07 Feb 20201,858.001,866.201,808.371,832.201,686.462,297,465
06 Feb 20201,815.801,853.601,795.401,847.401,700.463,728,560
05 Feb 20201,876.801,876.801,740.601,821.601,676.719,772,966
04 Feb 20201,950.801,969.871,933.001,953.201,797.841,974,143
03 Feb 20201,960.001,977.871,937.291,941.001,786.612,667,178
31 Jan 20201,931.601,952.201,913.401,950.801,795.631,901,964
30 Jan 20201,934.201,970.901,923.001,923.001,770.042,556,360
29 Jan 20201,938.001,955.601,921.201,949.401,794.341,342,855
28 Jan 20201,926.401,950.151,914.001,933.801,779.982,188,853
27 Jan 20201,945.201,948.201,905.401,924.201,771.151,560,658
24 Jan 20201,940.801,966.401,936.601,959.001,803.181,865,313
23 Jan 20201,947.201,961.471,925.801,935.001,781.092,914,696
22 Jan 20201,992.402,000.501,947.871,952.601,797.293,050,861
21 Jan 20202,034.002,044.471,985.001,985.001,827.111,994,387
20 Jan 20202,048.002,057.502,020.812,038.501,876.351,582,060
17 Jan 20202,036.002,072.002,026.002,045.501,882.803,490,577
16 Jan 20202,024.502,033.502,007.002,033.501,871.751,909,781
15 Jan 20201,992.602,025.001,982.602,025.001,863.932,153,425
14 Jan 20201,979.801,995.801,968.801,988.801,830.612,321,741
13 Jan 20201,978.001,999.801,958.001,972.401,815.511,631,438
10 Jan 20201,990.402,000.501,960.001,960.001,804.102,644,867
09 Jan 20201,975.001,998.401,964.601,965.401,809.072,435,874
08 Jan 20201,948.001,970.401,927.401,970.401,813.673,050,545
07 Jan 20201,928.601,972.601,927.001,947.201,792.322,470,057
*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