UK markets closed

Imperial Brands PLC (IMB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,519.50-16.50 (-1.07%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20211,530.001,531.001,514.001,519.501,519.501,307,566
17 Sept 20211,565.001,567.001,530.001,536.001,536.004,363,548
16 Sept 20211,558.501,572.501,543.001,551.001,551.001,373,315
15 Sept 20211,528.501,566.001,528.501,552.501,552.502,417,879
14 Sept 20211,537.001,541.001,521.001,525.501,525.501,212,140
13 Sept 20211,539.511,551.501,529.501,538.001,538.001,669,276
10 Sept 20211,537.501,548.501,531.501,533.501,533.50964,606
09 Sept 20211,543.001,547.451,516.001,527.501,527.501,105,676
08 Sept 20211,548.001,554.501,531.001,552.501,552.501,147,090
07 Sept 20211,570.001,571.001,545.781,552.001,552.001,599,928
06 Sept 20211,555.501,573.501,554.021,569.501,569.50713,677
03 Sept 20211,549.501,568.871,545.881,555.501,555.501,556,263
02 Sept 20211,538.501,553.001,528.001,545.501,545.501,098,490
01 Sept 20211,546.501,559.501,537.001,537.501,537.501,156,091
31 Aug 20211,534.501,554.501,523.501,541.501,541.502,300,832
27 Aug 20211,538.501,549.001,524.501,529.501,529.50986,741
26 Aug 20211,515.501,542.001,515.501,537.501,537.501,356,207
25 Aug 20211,522.001,537.081,517.001,525.001,525.001,330,976
24 Aug 20211,558.001,559.501,520.001,524.501,524.501,359,910
23 Aug 20211,566.501,574.001,555.001,558.501,558.50777,647
20 Aug 20211,526.001,562.001,525.501,557.001,557.001,207,045
19 Aug 20211,565.001,576.301,511.501,519.001,519.002,046,234
19 Aug 202121.06 Dividend
18 Aug 20211,603.001,606.001,577.751,589.001,567.941,073,060
17 Aug 20211,586.501,605.501,579.501,596.501,575.341,066,840
16 Aug 20211,591.001,600.001,577.001,590.001,568.932,776,503
13 Aug 20211,595.001,605.501,590.001,601.501,580.271,048,582
12 Aug 20211,596.001,610.501,589.501,593.001,571.891,347,813
11 Aug 20211,582.501,601.001,582.501,598.001,576.82821,137
10 Aug 20211,578.501,587.001,569.001,582.501,561.53834,512
09 Aug 20211,563.501,585.001,560.501,581.501,560.54626,388
06 Aug 20211,564.001,573.001,560.001,568.501,547.71872,037
05 Aug 20211,560.001,570.001,553.501,567.001,546.231,247,740
04 Aug 20211,579.001,583.001,561.001,561.001,540.312,536,915
03 Aug 20211,559.501,584.001,555.501,576.501,555.611,550,971
02 Aug 20211,547.501,570.001,547.501,557.001,536.361,075,234
30 Jul 20211,545.001,552.001,535.001,542.001,521.562,034,855
29 Jul 20211,540.001,557.501,532.501,550.001,529.461,586,255
28 Jul 20211,566.501,566.501,543.001,543.001,522.551,947,244
27 Jul 20211,570.001,570.001,537.501,552.501,531.921,428,870
26 Jul 20211,564.001,574.501,557.791,569.501,548.702,285,334
23 Jul 20211,553.001,572.501,547.501,569.001,548.211,069,031
22 Jul 20211,541.501,551.001,530.001,544.001,523.541,557,963
21 Jul 20211,528.001,549.501,521.501,540.501,520.081,536,041
20 Jul 20211,552.501,573.501,526.001,528.001,507.752,943,714
19 Jul 20211,597.001,597.001,536.001,549.001,528.471,858,742
16 Jul 20211,591.501,613.001,581.001,601.001,579.781,412,529
15 Jul 20211,600.001,606.501,580.001,581.001,560.051,042,320
14 Jul 20211,587.501,598.501,571.001,598.501,577.311,272,805
13 Jul 20211,588.501,601.501,587.501,592.001,570.901,080,806
12 Jul 20211,581.001,596.001,575.501,588.501,567.45949,746
09 Jul 20211,569.501,588.001,566.501,584.501,563.50988,357
08 Jul 20211,572.501,579.001,558.501,565.001,544.261,110,345
07 Jul 20211,558.501,580.501,550.501,576.001,555.112,250,223
06 Jul 20211,571.001,571.501,553.501,555.501,534.88933,227
05 Jul 20211,574.001,580.001,563.501,574.001,553.14911,303
02 Jul 20211,580.001,596.001,568.501,571.001,550.181,033,694
01 Jul 20211,567.501,581.001,555.001,576.501,555.611,534,784
30 Jun 20211,565.501,571.001,555.001,557.001,536.361,745,238
29 Jun 20211,564.001,570.501,560.001,567.501,546.721,342,590
28 Jun 20211,563.001,572.001,554.501,558.501,537.84830,282
25 Jun 20211,564.501,570.501,560.001,562.501,541.79849,001
24 Jun 20211,585.001,587.001,558.001,561.001,540.311,614,337
23 Jun 20211,602.501,606.501,581.501,581.501,560.541,262,385
22 Jun 20211,598.501,611.501,596.001,600.001,578.791,397,806
21 Jun 20211,576.001,600.501,568.001,591.501,570.411,363,802
18 Jun 20211,590.501,600.931,567.501,580.001,559.063,975,910
17 Jun 20211,583.001,608.501,583.001,600.001,578.791,625,125
16 Jun 20211,615.001,615.001,594.001,600.501,579.291,359,276
15 Jun 20211,615.001,629.501,598.501,615.001,593.601,802,551
14 Jun 20211,613.001,624.291,602.001,607.501,586.191,239,369
11 Jun 20211,627.001,635.001,602.001,608.501,587.181,597,202
10 Jun 20211,621.001,637.001,613.501,625.001,603.46901,363
09 Jun 20211,615.001,621.501,603.181,620.501,599.021,001,734
08 Jun 20211,616.501,626.501,608.501,615.001,593.601,417,537
07 Jun 20211,596.501,621.001,596.501,613.001,591.62824,836
04 Jun 20211,603.001,607.501,586.501,597.501,576.33825,851
03 Jun 20211,614.001,617.501,587.861,605.001,583.731,075,692
02 Jun 20211,597.001,618.001,595.001,616.501,595.081,901,415
01 Jun 20211,600.001,612.501,588.501,597.001,575.831,164,453
28 May 20211,622.501,630.001,600.001,600.001,578.793,358,303
27 May 20211,654.501,655.501,615.001,618.001,596.562,994,678
27 May 202121.06 Dividend
26 May 20211,662.501,686.001,662.501,674.001,631.032,481,352
25 May 20211,659.501,666.501,645.001,659.501,616.901,487,241
24 May 20211,668.001,675.001,651.101,659.001,616.42964,949
21 May 20211,642.501,669.001,642.501,665.501,622.752,138,818
20 May 20211,626.501,647.001,626.501,640.501,598.391,553,648
19 May 20211,620.501,637.001,608.501,636.001,594.012,077,588
18 May 20211,625.001,641.001,599.001,614.001,572.571,620,961
17 May 20211,593.501,605.501,582.001,590.001,549.191,162,130
14 May 20211,581.001,602.501,579.001,590.001,549.191,549,568
13 May 20211,598.501,598.501,549.001,580.001,539.451,619,478
12 May 20211,565.001,609.501,558.931,600.001,558.931,751,158
11 May 20211,607.001,611.001,570.001,571.001,530.683,070,538
10 May 20211,614.001,621.001,588.501,613.501,572.092,203,222
07 May 20211,590.001,618.001,589.271,603.001,561.851,827,824
06 May 20211,542.501,587.501,540.501,584.501,543.832,563,576
05 May 20211,536.001,544.001,526.001,538.001,498.521,435,115
04 May 20211,512.501,544.001,509.001,537.001,497.552,191,646
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...