IMB.L - Imperial Brands PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20201,940.801,966.401,936.601,959.001,959.001,762,511
23 Jan 20201,947.201,961.471,925.801,935.001,935.002,914,696
22 Jan 20201,992.402,000.501,947.871,952.601,952.603,050,861
21 Jan 20202,034.002,044.471,985.001,985.001,985.001,994,387
20 Jan 20202,048.002,057.502,020.812,038.502,038.501,582,060
17 Jan 20202,036.002,072.002,026.002,045.502,045.503,490,577
16 Jan 20202,024.502,033.502,007.002,033.502,033.501,909,781
15 Jan 20201,992.602,025.001,982.602,025.002,025.002,153,425
14 Jan 20201,979.801,995.801,968.801,988.801,988.802,321,741
13 Jan 20201,978.001,999.801,958.001,972.401,972.401,631,438
10 Jan 20201,990.402,000.501,960.001,960.001,960.002,644,867
09 Jan 20201,975.001,998.401,964.601,965.401,965.402,435,874
08 Jan 20201,948.001,970.401,927.401,970.401,970.403,050,545
07 Jan 20201,928.601,972.601,927.001,947.201,947.202,470,057
06 Jan 20201,919.801,929.801,898.731,911.001,911.001,816,822
03 Jan 20201,889.601,929.401,880.001,922.201,922.203,576,948
02 Jan 20201,888.001,888.001,869.601,876.001,876.001,832,677
31 Dec 20191,867.601,886.001,858.801,869.001,869.001,105,880
30 Dec 20191,869.401,875.001,851.801,867.001,867.002,971,919
27 Dec 20191,861.001,872.821,854.741,859.601,859.60943,227
24 Dec 20191,860.801,868.601,849.401,860.801,860.80546,136
23 Dec 20191,850.001,862.001,832.201,858.201,858.203,656,672
20 Dec 20191,826.001,863.201,817.201,849.001,849.0012,004,783
19 Dec 20191,820.001,842.601,805.601,825.801,825.805,813,345
18 Dec 20191,772.201,817.001,769.001,817.001,817.003,569,392
17 Dec 20191,763.801,813.001,761.801,774.201,774.204,073,694
16 Dec 20191,786.601,815.201,755.001,804.801,804.805,183,606
13 Dec 20191,680.401,777.001,439.091,765.201,765.205,064,975
12 Dec 20191,653.601,693.241,650.001,684.001,684.002,528,047
11 Dec 20191,671.401,677.001,636.581,668.201,668.204,799,888
10 Dec 20191,697.601,699.201,663.001,675.801,675.802,382,220
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
*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