UK markets open in 6 hours 20 minutes

Imperial Brands PLC (IMBBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.54-0.45 (-1.88%)
At close: 11:28AM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202323.5423.5423.5423.5423.54200
21 Mar 202323.9923.9923.9923.9923.99100
20 Mar 202322.9422.9422.9422.9422.94-
17 Mar 202322.9422.9422.9422.9422.94-
16 Mar 202322.9422.9422.9422.9422.94-
15 Mar 202322.9422.9422.9422.9422.94600
14 Mar 202323.2823.2823.2823.2823.28400
13 Mar 202323.5023.5023.5023.5023.50-
10 Mar 202323.5023.5023.5023.5023.50-
09 Mar 202323.5023.5023.5023.5023.501,000
08 Mar 202322.9422.9422.9422.9422.94-
07 Mar 202324.0024.0022.9422.9422.941,600
06 Mar 202324.0024.0024.0024.0024.001,300
03 Mar 202323.9023.9023.9023.9023.90-
02 Mar 202324.1624.1723.9023.9023.906,600
01 Mar 202324.2324.2324.2324.2324.23400
28 Feb 202324.3624.3624.2324.2324.231,800
27 Feb 202324.4524.8724.4524.8724.873,100
24 Feb 202324.0524.6524.0524.6524.65600
23 Feb 202323.7924.2823.7924.2824.281,200
22 Feb 202324.9024.9024.7024.7024.701,400
21 Feb 202324.8524.8524.8524.8524.85200
17 Feb 202324.0324.0324.0324.0324.03-
16 Feb 202323.2824.0323.2824.0324.031,200
16 Feb 20230.594 Dividend
15 Feb 202324.0324.0324.0324.0323.44-
14 Feb 202324.0324.0324.0324.0323.44200
13 Feb 202325.3325.3325.3325.3324.70300
10 Feb 202325.5125.5125.5125.5124.88700
09 Feb 202324.6524.6524.6524.6524.04500
08 Feb 202324.8524.8524.6524.6524.043,700
07 Feb 202325.4925.4925.4925.4924.86-
06 Feb 202325.4925.4925.4925.4924.86100
03 Feb 202325.7525.7525.7525.7525.11800
02 Feb 202325.0525.0525.0525.0524.43200
01 Feb 202324.7424.7424.7424.7424.13-
31 Jan 202324.7424.7424.7424.7424.13-
30 Jan 202324.7424.7424.7424.7424.13-
27 Jan 202324.7424.7424.7424.7424.13-
26 Jan 202324.8024.8024.7424.7424.13700
25 Jan 202325.0325.0325.0325.0324.41-
24 Jan 202325.5025.5025.0325.0324.412,200
23 Jan 202325.5025.5025.5025.5024.873,000
20 Jan 202325.5025.5025.5025.5024.87-
19 Jan 202325.5025.5025.5025.5024.87-
18 Jan 202325.5025.5025.5025.5024.87-
17 Jan 202325.5025.5025.5025.5024.87200
13 Jan 202325.0025.0025.0025.0024.381,000
12 Jan 202324.5024.5024.5024.5023.89-
11 Jan 202324.5024.5024.5024.5023.891,800
10 Jan 202324.8925.4824.7025.4824.851,200
09 Jan 202324.9225.0324.9225.0324.41300
06 Jan 202325.1825.1825.1825.1824.56-
05 Jan 202325.1825.1825.1825.1824.56351,200
04 Jan 202325.1825.1825.1825.1824.56400
03 Jan 202324.5124.5124.5124.5123.90300
30 Dec 202225.1625.1625.1625.1624.54300
29 Dec 202225.1625.1625.1625.1624.54-
28 Dec 202225.0025.1625.0025.1624.542,200
27 Dec 202224.9124.9124.9124.9124.29-
23 Dec 202224.9124.9124.9124.9124.291,000
22 Dec 202224.4024.4024.4024.4023.80-
21 Dec 202224.4024.4024.4024.4023.80-
20 Dec 202224.4024.4024.4024.4023.80-
19 Dec 202224.4024.4024.4024.4023.80-
16 Dec 202224.5324.6224.4024.4023.801,400
15 Dec 202224.6224.6224.6224.6224.01-
14 Dec 202225.1825.1924.6224.6224.011,700
13 Dec 202225.1825.1825.1825.1824.56-
12 Dec 202225.1825.1825.1825.1824.565,500
09 Dec 202225.1025.1025.1025.1024.48-
08 Dec 202225.1025.1025.1025.1024.48-
07 Dec 202225.1025.1025.1025.1024.48200
06 Dec 202225.1025.1025.1025.1024.4887,600
05 Dec 202225.1025.1025.1025.1024.48109,500
02 Dec 202225.1025.1025.1025.1024.48-
01 Dec 202225.1025.1025.1025.1024.48600
30 Nov 202225.6125.6125.5725.5724.9461,300
29 Nov 202225.1925.1925.1925.1924.57152,800
28 Nov 202225.0025.0025.0025.0024.38-
25 Nov 202225.0025.0025.0025.0024.3884,500
25 Nov 20220.595 Dividend
23 Nov 202225.0025.0025.0025.0023.80100
22 Nov 202225.0025.0025.0025.0023.80254,200
21 Nov 202225.0025.0025.0025.0023.801,000
18 Nov 202225.0025.0025.0025.0023.8046,200
17 Nov 202223.5023.5023.5023.5022.37-
16 Nov 202223.5023.5023.5023.5022.37200
15 Nov 202224.5824.5824.5824.5823.40-
14 Nov 202224.5824.5824.5824.5823.40367,300
11 Nov 202224.1824.1824.1824.1823.02-
10 Nov 202223.6824.1823.6824.1823.021,300
09 Nov 202223.9023.9023.9023.9022.75200
08 Nov 202223.9723.9723.9723.9722.82-
07 Nov 202223.9723.9723.9723.9722.82200
04 Nov 202222.6022.6022.6022.6021.52366,400
03 Nov 202222.6022.6022.6022.6021.52590,500
02 Nov 202224.2524.2524.2524.2523.09605,000
01 Nov 202224.2524.2524.2524.2523.0950,300
31 Oct 202224.1024.1024.1024.1022.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...