Imperial Brands PLC (IMBBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

21.30

0.00

(0.00%)

At close: 01:00PM EDT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	21.30	21.30	21.30	21.30	21.30	-
20 Sept 2023	22.55	22.55	21.30	21.30	21.30	800
19 Sept 2023	21.05	21.47	21.05	21.47	21.47	7,400
18 Sept 2023	21.05	21.05	21.05	21.05	21.05	1,400
15 Sept 2023	22.67	22.67	22.67	22.67	22.67	-
14 Sept 2023	22.04	22.67	21.51	22.67	22.67	400
13 Sept 2023	21.11	21.11	21.11	21.11	21.11	3,000
12 Sept 2023	21.60	21.60	21.60	21.60	21.60	-
11 Sept 2023	21.60	21.60	21.60	21.60	21.60	-
08 Sept 2023	21.60	21.60	21.60	21.60	21.60	1,100
07 Sept 2023	21.50	21.50	21.50	21.50	21.50	1,000
06 Sept 2023	22.03	22.25	22.03	22.25	22.25	1,100
05 Sept 2023	22.23	22.23	22.23	22.23	22.23	-
01 Sept 2023	22.23	22.23	22.23	22.23	22.23	-
31 Aug 2023	22.23	22.23	22.23	22.23	22.23	600
30 Aug 2023	22.10	22.10	22.10	22.10	22.10	-
29 Aug 2023	22.50	22.50	22.10	22.10	22.10	700
28 Aug 2023	22.08	22.08	22.08	22.08	22.08	-
25 Aug 2023	22.22	22.22	22.08	22.08	22.08	600
24 Aug 2023	22.22	22.22	22.22	22.22	22.22	200
23 Aug 2023	22.36	22.36	22.36	22.36	22.36	-
22 Aug 2023	22.36	22.36	22.36	22.36	22.36	100
21 Aug 2023	22.12	22.12	22.12	22.12	22.12	1,600
18 Aug 2023	22.25	22.25	22.25	22.25	22.25	400
17 Aug 2023	22.63	22.63	22.63	22.63	22.63	100
16 Aug 2023	22.56	22.56	22.56	22.56	22.56	300
15 Aug 2023	22.50	22.50	22.50	22.50	22.50	1,600
14 Aug 2023	22.50	22.50	22.50	22.50	22.50	-
11 Aug 2023	22.50	22.50	22.50	22.50	22.50	1,100
10 Aug 2023	22.50	22.50	22.50	22.50	22.50	200
09 Aug 2023	23.75	23.75	23.75	23.75	23.75	-
08 Aug 2023	23.75	23.75	23.75	23.75	23.75	-
07 Aug 2023	23.75	23.75	23.75	23.75	23.75	100
04 Aug 2023	23.75	23.75	23.75	23.75	23.75	-
03 Aug 2023	22.88	23.75	22.88	23.75	23.75	13,300
02 Aug 2023	22.77	22.77	22.77	22.77	22.77	4,000
01 Aug 2023	25.06	25.06	25.06	25.06	25.06	100
31 Jul 2023	25.06	25.06	25.06	25.06	25.06	100
28 Jul 2023	25.06	25.06	25.06	25.06	25.06	-
27 Jul 2023	25.06	25.06	25.06	25.06	25.06	200
26 Jul 2023	22.81	22.81	22.81	22.81	22.81	-
25 Jul 2023	22.81	22.81	22.81	22.81	22.81	1,100
24 Jul 2023	23.50	23.50	23.50	23.50	23.50	-
21 Jul 2023	23.50	23.50	23.50	23.50	23.50	2,500
20 Jul 2023	23.24	23.24	23.24	23.24	23.24	-
19 Jul 2023	23.24	23.24	23.24	23.24	23.24	300
18 Jul 2023	22.43	22.43	22.43	22.43	22.43	200
17 Jul 2023	23.04	23.04	22.15	22.15	22.15	15,000
14 Jul 2023	22.99	22.99	22.99	22.99	22.99	100
13 Jul 2023	23.44	23.44	23.44	23.44	23.44	-
12 Jul 2023	23.44	23.44	23.44	23.44	23.44	100
11 Jul 2023	22.20	22.20	22.20	22.20	22.20	300
10 Jul 2023	23.12	23.12	22.03	22.03	22.03	23,100
07 Jul 2023	22.48	22.71	22.48	22.71	22.71	2,200
06 Jul 2023	22.20	22.20	22.20	22.20	22.20	-
05 Jul 2023	22.28	22.28	22.20	22.20	22.20	29,400
03 Jul 2023	22.28	22.28	22.28	22.28	22.28	1,000
30 Jun 2023	21.05	21.05	21.05	21.05	21.05	-
29 Jun 2023	22.55	22.55	21.05	21.05	21.05	700
28 Jun 2023	22.38	22.38	22.38	22.38	22.38	-
27 Jun 2023	22.38	22.38	22.38	22.38	22.38	100
26 Jun 2023	22.38	22.38	22.38	22.38	22.38	400
23 Jun 2023	22.38	22.38	22.38	22.38	22.38	600
22 Jun 2023	22.75	22.75	22.75	22.75	22.75	-
21 Jun 2023	22.75	22.75	22.75	22.75	22.75	-
20 Jun 2023	22.75	22.75	22.75	22.75	22.75	-
16 Jun 2023	22.59	22.75	22.59	22.75	22.75	2,200
15 Jun 2023	22.42	22.43	22.42	22.43	22.43	3,000
14 Jun 2023	22.33	22.58	22.25	22.58	22.58	17,500
13 Jun 2023	21.97	21.97	21.97	21.97	21.97	42,700
12 Jun 2023	22.55	22.55	21.61	21.61	21.61	20,400
09 Jun 2023	21.90	21.90	21.77	21.77	21.77	2,600
08 Jun 2023	21.47	21.47	21.47	21.47	21.47	7,500
07 Jun 2023	21.47	21.47	21.47	21.47	21.47	-
06 Jun 2023	21.47	21.47	21.47	21.47	21.47	-
05 Jun 2023	21.47	21.47	21.47	21.47	21.47	-
02 Jun 2023	21.47	21.47	21.47	21.47	21.47	200
01 Jun 2023	21.10	21.16	21.10	21.16	21.16	2,000
31 May 2023	21.13	21.13	21.13	21.13	21.13	-
30 May 2023	21.13	21.13	21.13	21.13	21.13	500
26 May 2023	21.38	21.38	21.38	21.38	21.38	600
25 May 2023	22.11	22.11	22.11	22.11	22.11	87,000
24 May 2023	22.69	22.69	22.11	22.11	22.11	10,200
23 May 2023	23.00	23.00	23.00	23.00	23.00	500
22 May 2023	22.38	22.38	22.38	22.38	22.38	200
19 May 2023	21.40	21.40	21.40	21.40	21.40	-
18 May 2023	22.25	22.25	21.40	21.40	21.40	400
17 May 2023	22.29	22.29	22.29	22.29	22.29	600
16 May 2023	23.05	23.06	23.05	23.06	23.06	500
15 May 2023	23.48	23.48	23.48	23.48	23.48	100
12 May 2023	23.72	23.72	23.30	23.30	23.30	1,600
11 May 2023	24.02	24.02	24.02	24.02	24.02	-
10 May 2023	24.02	24.02	24.02	24.02	24.02	-
09 May 2023	24.26	24.26	24.02	24.02	24.02	4,300
08 May 2023	23.69	23.69	23.69	23.69	23.69	-
05 May 2023	23.69	23.69	23.69	23.69	23.69	-
04 May 2023	23.69	23.69	23.69	23.69	23.69	300
03 May 2023	24.16	24.30	24.16	24.30	24.30	1,900
02 May 2023	23.62	23.62	23.62	23.62	23.62	100
01 May 2023	24.38	24.38	24.38	24.38	24.38	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.4370%)

BTC-GBP21,717.59-20.04(-0.09%)

Imperial Brands PLC (IMBBF)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.4370%)

BTC-GBP
21,717.59
-20.04(-0.09%)