UK markets open in 3 hours 23 minutes

Imperial Brands PLC (IMBBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.760.00 (0.00%)
At close: 03:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202221.7621.7621.7621.7621.76-
27 Jun 202223.2723.2721.7621.7621.765,300
24 Jun 202223.1423.1423.1423.1423.14100
23 Jun 202223.0023.0023.0023.0023.00-
22 Jun 202223.0023.0023.0023.0023.0021,100
21 Jun 202222.9623.1322.9623.1323.136,500
17 Jun 202222.3222.4022.2922.4022.406,100
16 Jun 202221.5322.2121.5322.2122.211,700
15 Jun 202222.6222.6522.6222.6522.653,600
14 Jun 202221.5021.6721.1521.6721.675,700
13 Jun 202222.0922.0922.0922.0922.093,600
10 Jun 202222.6222.8022.6222.8022.804,100
09 Jun 202222.8523.0222.8523.0223.021,300
08 Jun 202222.5022.5022.5022.5022.50500
07 Jun 202222.7722.7822.7722.7822.788,500
06 Jun 202223.1023.1023.1023.1023.101,100
03 Jun 202223.0423.0423.0423.0423.04300
02 Jun 202222.2422.2422.2422.2422.24600
01 Jun 202222.9422.9422.9422.9422.94-
31 May 202222.9422.9422.9422.9422.94-
27 May 202222.9422.9422.9422.9422.94200
26 May 202222.5022.5022.2122.2122.211,000
26 May 20220.268 Dividend
25 May 202223.5023.5023.3923.3923.121,700
24 May 202221.7522.0521.7522.0521.806,500
23 May 202222.9122.9122.1922.1921.9448,400
20 May 202222.5122.5122.5122.5122.25-
19 May 202222.5123.2822.5122.5122.255,800
18 May 202222.6222.6222.6222.6222.36800
17 May 202222.3422.3422.3422.3422.088,000
16 May 202221.7521.7521.5921.5921.34500
13 May 202220.8120.8120.8120.8120.57-
12 May 202220.8120.8120.8120.8120.57200
11 May 202221.1421.1420.9720.9720.732,100
10 May 202221.0521.0520.9120.9120.671,200
09 May 202221.1521.1521.1521.1520.91300
06 May 202220.5820.8720.5820.8720.63800
05 May 202221.0721.0720.7020.8320.597,600
04 May 202221.0021.0320.8021.0320.794,900
03 May 202220.3420.8020.3420.8020.561,600
02 May 202220.9020.9020.9020.9020.66-
29 Apr 202220.9920.9920.9020.9020.66800
28 Apr 202220.5320.5320.5320.5320.29100
27 Apr 202220.5020.5020.5020.5020.27-
26 Apr 202220.6420.6420.5020.5020.271,200
25 Apr 202221.2721.2721.2721.2721.03-
22 Apr 202221.5821.5821.2721.2721.033,100
21 Apr 202221.5821.5821.5821.5821.33-
20 Apr 202221.5821.5821.5821.5821.33-
19 Apr 202221.8021.8021.5821.5821.33300
18 Apr 202221.6021.6021.6021.6021.35-
14 Apr 202221.6021.6021.6021.6021.35-
13 Apr 202221.6021.6021.6021.6021.35400
12 Apr 202222.0722.0722.0722.0721.82600
11 Apr 202222.0822.0822.0822.0821.83-
08 Apr 202222.0822.0822.0822.0821.831,000
07 Apr 202221.9021.9021.9021.9021.651,300
06 Apr 202221.7521.7921.7521.7921.5421,300
05 Apr 202221.5821.7721.2321.2320.991,300
04 Apr 202222.1622.1621.0021.5521.3033,600
01 Apr 202221.3021.3021.2321.3021.063,000
31 Mar 202221.1821.3621.1821.2521.0123,900
30 Mar 202221.1521.3721.1521.3721.131,400
29 Mar 202222.2522.2522.0422.2121.96600
28 Mar 202221.9121.9121.9121.9121.66-
25 Mar 202221.9121.9121.9121.9121.661,700
24 Mar 202222.0022.0022.0022.0021.75-
23 Mar 202222.0022.0022.0022.0021.75-
22 Mar 202222.2722.2722.0022.0021.752,700
21 Mar 202221.0121.0121.0121.0120.77300
18 Mar 202221.0821.7621.0821.7621.511,100
17 Mar 202221.1021.1021.1021.1020.86-
16 Mar 202221.1021.1021.1021.1020.86400
15 Mar 202220.4021.0020.4021.0020.761,600
14 Mar 202220.2620.2620.2020.2019.973,300
11 Mar 202220.3920.3920.3920.3920.161,900
10 Mar 202220.4120.4120.4120.4120.18-
09 Mar 202220.4020.4120.4020.4120.184,100
08 Mar 202220.3420.3420.3420.3420.11-
07 Mar 202220.3320.3418.7520.3420.111,800
04 Mar 202220.5920.6020.5720.5720.334,700
03 Mar 202221.3421.3421.0521.0520.81800
02 Mar 202222.0022.2122.0022.2121.96800
01 Mar 202222.0022.0022.0022.0021.751,200
28 Feb 202222.1022.8821.0522.2922.031,900
25 Feb 202222.2822.2822.2822.2822.02-
24 Feb 202223.0223.0221.7522.2822.022,500
23 Feb 202223.1823.1823.1823.1822.91-
22 Feb 202223.1823.1823.1823.1822.91300
18 Feb 202223.4023.4023.4023.4023.13-
17 Feb 202223.4023.4023.4023.4023.131,700
16 Feb 202224.8324.8324.8324.8324.551,000
15 Feb 202224.0824.0824.0824.0823.80400
14 Feb 202224.3024.3024.3024.3024.02-
11 Feb 202224.3024.3024.3024.3024.0210,100
10 Feb 202224.3424.4024.3424.4024.12800
09 Feb 202224.2824.2824.2024.2023.92300
08 Feb 202223.5923.5923.5923.5923.32200
07 Feb 202223.5923.5923.5923.5923.324,200
04 Feb 202223.9923.9923.9923.9923.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...