UK Markets closed

Imperial Brands PLC (IMBBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.300.00 (0.00%)
At close: 01:00PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202321.3021.3021.3021.3021.30-
20 Sept 202322.5522.5521.3021.3021.30800
19 Sept 202321.0521.4721.0521.4721.477,400
18 Sept 202321.0521.0521.0521.0521.051,400
15 Sept 202322.6722.6722.6722.6722.67-
14 Sept 202322.0422.6721.5122.6722.67400
13 Sept 202321.1121.1121.1121.1121.113,000
12 Sept 202321.6021.6021.6021.6021.60-
11 Sept 202321.6021.6021.6021.6021.60-
08 Sept 202321.6021.6021.6021.6021.601,100
07 Sept 202321.5021.5021.5021.5021.501,000
06 Sept 202322.0322.2522.0322.2522.251,100
05 Sept 202322.2322.2322.2322.2322.23-
01 Sept 202322.2322.2322.2322.2322.23-
31 Aug 202322.2322.2322.2322.2322.23600
30 Aug 202322.1022.1022.1022.1022.10-
29 Aug 202322.5022.5022.1022.1022.10700
28 Aug 202322.0822.0822.0822.0822.08-
25 Aug 202322.2222.2222.0822.0822.08600
24 Aug 202322.2222.2222.2222.2222.22200
23 Aug 202322.3622.3622.3622.3622.36-
22 Aug 202322.3622.3622.3622.3622.36100
21 Aug 202322.1222.1222.1222.1222.121,600
18 Aug 202322.2522.2522.2522.2522.25400
17 Aug 202322.6322.6322.6322.6322.63100
16 Aug 202322.5622.5622.5622.5622.56300
15 Aug 202322.5022.5022.5022.5022.501,600
14 Aug 202322.5022.5022.5022.5022.50-
11 Aug 202322.5022.5022.5022.5022.501,100
10 Aug 202322.5022.5022.5022.5022.50200
09 Aug 202323.7523.7523.7523.7523.75-
08 Aug 202323.7523.7523.7523.7523.75-
07 Aug 202323.7523.7523.7523.7523.75100
04 Aug 202323.7523.7523.7523.7523.75-
03 Aug 202322.8823.7522.8823.7523.7513,300
02 Aug 202322.7722.7722.7722.7722.774,000
01 Aug 202325.0625.0625.0625.0625.06100
31 Jul 202325.0625.0625.0625.0625.06100
28 Jul 202325.0625.0625.0625.0625.06-
27 Jul 202325.0625.0625.0625.0625.06200
26 Jul 202322.8122.8122.8122.8122.81-
25 Jul 202322.8122.8122.8122.8122.811,100
24 Jul 202323.5023.5023.5023.5023.50-
21 Jul 202323.5023.5023.5023.5023.502,500
20 Jul 202323.2423.2423.2423.2423.24-
19 Jul 202323.2423.2423.2423.2423.24300
18 Jul 202322.4322.4322.4322.4322.43200
17 Jul 202323.0423.0422.1522.1522.1515,000
14 Jul 202322.9922.9922.9922.9922.99100
13 Jul 202323.4423.4423.4423.4423.44-
12 Jul 202323.4423.4423.4423.4423.44100
11 Jul 202322.2022.2022.2022.2022.20300
10 Jul 202323.1223.1222.0322.0322.0323,100
07 Jul 202322.4822.7122.4822.7122.712,200
06 Jul 202322.2022.2022.2022.2022.20-
05 Jul 202322.2822.2822.2022.2022.2029,400
03 Jul 202322.2822.2822.2822.2822.281,000
30 Jun 202321.0521.0521.0521.0521.05-
29 Jun 202322.5522.5521.0521.0521.05700
28 Jun 202322.3822.3822.3822.3822.38-
27 Jun 202322.3822.3822.3822.3822.38100
26 Jun 202322.3822.3822.3822.3822.38400
23 Jun 202322.3822.3822.3822.3822.38600
22 Jun 202322.7522.7522.7522.7522.75-
21 Jun 202322.7522.7522.7522.7522.75-
20 Jun 202322.7522.7522.7522.7522.75-
16 Jun 202322.5922.7522.5922.7522.752,200
15 Jun 202322.4222.4322.4222.4322.433,000
14 Jun 202322.3322.5822.2522.5822.5817,500
13 Jun 202321.9721.9721.9721.9721.9742,700
12 Jun 202322.5522.5521.6121.6121.6120,400
09 Jun 202321.9021.9021.7721.7721.772,600
08 Jun 202321.4721.4721.4721.4721.477,500
07 Jun 202321.4721.4721.4721.4721.47-
06 Jun 202321.4721.4721.4721.4721.47-
05 Jun 202321.4721.4721.4721.4721.47-
02 Jun 202321.4721.4721.4721.4721.47200
01 Jun 202321.1021.1621.1021.1621.162,000
31 May 202321.1321.1321.1321.1321.13-
30 May 202321.1321.1321.1321.1321.13500
26 May 202321.3821.3821.3821.3821.38600
25 May 202322.1122.1122.1122.1122.1187,000
24 May 202322.6922.6922.1122.1122.1110,200
23 May 202323.0023.0023.0023.0023.00500
22 May 202322.3822.3822.3822.3822.38200
19 May 202321.4021.4021.4021.4021.40-
18 May 202322.2522.2521.4021.4021.40400
17 May 202322.2922.2922.2922.2922.29600
16 May 202323.0523.0623.0523.0623.06500
15 May 202323.4823.4823.4823.4823.48100
12 May 202323.7223.7223.3023.3023.301,600
11 May 202324.0224.0224.0224.0224.02-
10 May 202324.0224.0224.0224.0224.02-
09 May 202324.2624.2624.0224.0224.024,300
08 May 202323.6923.6923.6923.6923.69-
05 May 202323.6923.6923.6923.6923.69-
04 May 202323.6923.6923.6923.6923.69300
03 May 202324.1624.3024.1624.3024.301,900
02 May 202323.6223.6223.6223.6223.62100
01 May 202324.3824.3824.3824.3824.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...