UK markets closed

Imperial Brands PLC (IMBBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.150.00 (0.00%)
As of 10:00AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202220.1520.1520.1520.1520.15925
27 Sept 202220.1620.1620.1620.1620.16700
26 Sept 202220.1620.1620.1620.1620.16-
23 Sept 202221.0021.0020.1620.1620.161,200
22 Sept 202222.8822.8821.5021.5021.50500
21 Sept 202221.7021.7021.7021.7021.701,400
20 Sept 202221.3821.3821.3821.3821.381,600
19 Sept 202223.9023.9023.9023.9023.90-
16 Sept 202223.9023.9023.9023.9023.90-
15 Sept 202223.9023.9023.9023.9023.90-
14 Sept 202223.9023.9023.9023.9023.90900
13 Sept 202223.9023.9023.9023.9023.90-
12 Sept 202223.9023.9023.9023.9023.90700
09 Sept 202221.6721.6721.6721.6721.67-
08 Sept 202221.6721.6721.6721.6721.67-
07 Sept 202221.6721.6721.6721.6721.67-
06 Sept 202221.6721.6721.6721.6721.67-
02 Sept 202221.6721.6721.6721.6721.67-
01 Sept 202221.6721.6721.6721.6721.67-
31 Aug 202222.6422.6421.6721.6721.672,000
30 Aug 202222.7522.7522.7522.7522.75-
29 Aug 202222.7522.7522.7522.7522.751,100
26 Aug 202223.1023.1023.1023.1023.102,500
25 Aug 202221.9521.9521.9521.9521.95-
24 Aug 202222.5822.5821.9521.9521.952,400
23 Aug 202221.5621.9521.5621.9521.952,200
22 Aug 202222.3022.3022.3022.3022.304,100
19 Aug 202221.9521.9521.9521.9521.95100
18 Aug 202221.9521.9521.9521.9521.95100
18 Aug 20220.256 Dividend
17 Aug 202221.9521.9521.9521.9521.69-
16 Aug 202221.9521.9521.9521.9521.69-
15 Aug 202221.9521.9521.9521.9521.691,600
12 Aug 202221.9522.1721.9522.1721.911,800
11 Aug 202222.1322.1322.1322.1321.87100
10 Aug 202222.2522.2522.2522.2521.99300
09 Aug 202221.6621.6621.6621.6621.41-
08 Aug 202221.6621.6621.6621.6621.41-
05 Aug 202221.6621.6621.6621.6621.41100
04 Aug 202221.6522.2121.6521.9721.711,500
03 Aug 202222.7222.7222.7222.7222.461,700
02 Aug 202222.0022.7722.0022.7722.50400
01 Aug 202222.1022.1022.1022.1021.84-
29 Jul 202222.3022.3322.0022.1021.841,100
28 Jul 202222.3022.3022.3022.3022.04-
27 Jul 202222.3022.3022.3022.3022.04100
26 Jul 202222.3022.3022.3022.3022.041,700
25 Jul 202222.3022.3022.3022.3022.04300
22 Jul 202222.0022.0022.0022.0021.74-
21 Jul 202222.0022.0022.0022.0021.74200
20 Jul 202222.3022.3022.3022.3022.04500
19 Jul 202221.5521.5521.5521.5521.30-
18 Jul 202221.5521.5521.5521.5521.30-
15 Jul 202221.5521.5521.5521.5521.30-
14 Jul 202221.5521.5521.5521.5521.30800
13 Jul 202221.5021.5021.5021.5021.25200
12 Jul 202220.9320.9320.9320.9320.69-
11 Jul 202220.9320.9320.9320.9320.69-
08 Jul 202220.9320.9320.9320.9320.69-
07 Jul 202220.9320.9320.9320.9320.69-
06 Jul 202220.9320.9320.9320.9320.69-
05 Jul 202220.9320.9320.9320.9320.691,000
01 Jul 202222.9522.9522.9522.9522.68-
30 Jun 202222.8422.9522.8422.9522.68500
29 Jun 202221.9721.9721.9721.9721.71500
28 Jun 202221.7621.7621.7621.7621.51-
27 Jun 202223.2723.2721.7621.7621.515,300
24 Jun 202223.1423.1423.1423.1422.87100
23 Jun 202223.0023.0023.0023.0022.73-
22 Jun 202223.0023.0023.0023.0022.7321,100
21 Jun 202222.9623.1322.9623.1322.866,500
17 Jun 202222.3222.4022.2922.4022.146,100
16 Jun 202221.5322.2121.5322.2121.951,700
15 Jun 202222.6222.6522.6222.6522.393,600
14 Jun 202221.5021.6721.1521.6721.425,700
13 Jun 202222.0922.0922.0922.0921.833,600
10 Jun 202222.6222.8022.6222.8022.534,100
09 Jun 202222.8523.0222.8523.0222.751,300
08 Jun 202222.5022.5022.5022.5022.24500
07 Jun 202222.7722.7822.7722.7822.518,500
06 Jun 202223.1023.1023.1023.1022.831,100
03 Jun 202223.0423.0423.0423.0422.77300
02 Jun 202222.2422.2422.2422.2421.98600
01 Jun 202222.9422.9422.9422.9422.67-
31 May 202222.9422.9422.9422.9422.67-
27 May 202222.9422.9422.9422.9422.67200
26 May 202222.5022.5022.2122.2121.951,000
26 May 20220.268 Dividend
25 May 202223.5023.5023.3923.3922.851,700
24 May 202221.7522.0521.7522.0521.546,500
23 May 202222.9122.9122.1922.1921.6848,400
20 May 202222.5122.5122.5122.5121.99-
19 May 202222.5123.2822.5122.5121.995,800
18 May 202222.6222.6222.6222.6222.10800
17 May 202222.3422.3422.3422.3421.838,000
16 May 202221.7521.7521.5921.5921.09500
13 May 202220.8120.8120.8120.8120.33-
12 May 202220.8120.8120.8120.8120.33200
11 May 202221.1421.1420.9720.9720.492,100
10 May 202221.0521.0520.9120.9120.431,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...