UK markets closed

Imperial Brands PLC (IMBBY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.79-0.11 (-0.48%)
As of 12:14PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.8822.8822.7522.7922.7916,105
23 Apr 202422.7022.9222.7022.9022.90111,400
22 Apr 202422.6022.9022.6022.8722.87332,100
19 Apr 202422.1822.3922.0222.3722.3792,200
18 Apr 202422.1122.2222.0622.1822.1887,600
17 Apr 202421.8922.0921.8822.0322.03230,600
16 Apr 202421.5621.7521.4721.6621.66156,100
15 Apr 202421.7921.9421.7221.7221.72332,200
12 Apr 202421.6121.6821.4321.6021.6085,100
11 Apr 202421.7921.8121.5321.7421.74114,700
10 Apr 202421.5721.6621.3621.4921.49141,600
09 Apr 202422.1722.1721.8021.9421.94163,300
08 Apr 202422.1322.2022.0422.2022.20117,600
05 Apr 202422.0022.0721.8322.0322.03173,900
04 Apr 202422.5222.5922.2822.3122.31141,900
03 Apr 202422.5222.5822.4422.5622.5672,600
02 Apr 202422.4222.4822.3022.3522.3569,200
01 Apr 202421.9622.8021.9622.5022.5086,800
28 Mar 202422.5522.7022.5422.6022.6068,500
27 Mar 202422.3022.5322.3022.5322.5378,500
26 Mar 202422.0922.3222.0922.2022.20114,000
25 Mar 202422.1322.2122.0822.1322.13126,300
22 Mar 202422.0322.1822.0022.1522.1598,600
21 Mar 202422.1422.3322.0322.1522.15161,700
20 Mar 202422.0022.2621.9122.2622.26258,600
19 Mar 202421.9722.2921.9722.2922.29390,000
18 Mar 202421.8322.1421.8322.0522.05480,400
15 Mar 202422.1822.2421.6821.7321.73184,300
14 Mar 202422.5822.5822.1522.1922.19500,600
13 Mar 202422.6722.7622.6322.6422.6482,600
12 Mar 202422.6622.6622.5322.6122.6149,300
11 Mar 202422.4622.6622.3422.5822.58165,700
08 Mar 202421.9622.0521.8622.0022.00275,500
07 Mar 202421.8521.9221.7921.9121.9182,000
06 Mar 202421.6121.6821.5021.6321.6395,800
05 Mar 202421.3721.5821.3021.3421.34103,300
04 Mar 202421.7821.7821.4721.5121.51116,700
01 Mar 202421.6521.7321.4921.7121.7176,900
29 Feb 202421.9021.9621.6921.7021.70108,100
28 Feb 202421.8721.8721.5221.7121.71193,800
27 Feb 202422.3822.3822.0822.1922.19143,300
26 Feb 202423.0123.4023.0123.3823.3881,500
23 Feb 202423.2523.5123.2423.4523.4556,300
22 Feb 202423.1923.3723.1923.3523.3552,900
21 Feb 202423.1023.2023.0023.1323.13122,600
20 Feb 202423.4423.4623.2123.3323.3357,100
16 Feb 202423.6123.6923.5623.5823.5864,800
15 Feb 202423.4023.5523.3323.4723.47129,600
15 Feb 20240.662 Dividend
14 Feb 202424.0624.2024.0224.1523.4976,800
13 Feb 202424.2024.2223.9624.0023.3474,300
12 Feb 202424.5424.5424.3124.4523.7864,000
09 Feb 202424.1124.2024.0424.1223.4643,200
08 Feb 202423.6923.9123.6923.8823.2363,500
07 Feb 202424.2124.2123.9624.0123.35335,700
06 Feb 202423.9924.4423.9924.4223.7571,400
05 Feb 202424.0624.0923.9223.9823.3263,000
02 Feb 202424.2524.2524.0524.0523.3950,200
01 Feb 202424.1324.4224.0924.3523.6877,800
31 Jan 202424.7024.7024.3224.3723.7058,300
30 Jan 202424.6824.7024.5124.5823.9153,200
29 Jan 202424.8124.8224.6624.7224.04107,800
26 Jan 202425.0025.0424.8424.8724.1947,200
25 Jan 202424.7324.7324.5524.6623.98134,800
24 Jan 202424.6624.7924.6224.6223.9589,600
23 Jan 202424.2924.4524.2924.4323.762,385,800
22 Jan 202424.1024.3924.0524.2523.5982,500
19 Jan 202424.0924.2124.0224.2023.5458,400
18 Jan 202424.0624.2324.0424.2323.5794,100
17 Jan 202424.0524.1623.9524.1323.4749,100
16 Jan 202424.2124.3424.1524.2323.57103,300
12 Jan 202424.4624.5024.3024.3723.7090,500
11 Jan 202424.1224.1223.8724.0623.4097,700
10 Jan 202424.0524.1124.0024.0923.4348,200
09 Jan 202424.1124.1623.9223.9823.32115,000
08 Jan 202423.9924.1523.9824.1523.49109,200
05 Jan 202423.8023.9823.7623.9023.2447,300
04 Jan 202423.6923.9023.6923.8223.1777,100
03 Jan 202423.3923.6023.3623.5822.9366,400
02 Jan 202423.1923.3823.1623.2822.64119,900
29 Dec 202323.6123.6123.0623.3122.6745,000
28 Dec 202323.2423.3023.1923.2422.6068,600
27 Dec 202323.3023.4123.2323.3822.7476,600
26 Dec 202323.1923.5023.1923.4622.8264,700
22 Dec 202323.5023.5323.3123.4022.7684,500
21 Dec 202323.2423.2923.1723.2722.6377,600
20 Dec 202323.3523.4123.1823.1822.5475,600
19 Dec 202323.3423.4323.3123.3622.7274,200
18 Dec 202323.3323.3823.2723.3222.6874,400
15 Dec 202323.1923.3423.1123.1922.5590,700
14 Dec 202323.1523.3523.0723.2722.63119,800
13 Dec 202322.9023.2122.7923.1922.55135,400
12 Dec 202322.6023.0022.6022.9022.27218,200
11 Dec 202323.0823.2023.0323.0722.44174,500
08 Dec 202323.1523.3223.1323.1422.51261,300
07 Dec 202323.5423.7723.5423.7023.05186,700
06 Dec 202323.4423.6623.4023.5422.89466,900
05 Dec 202323.9723.9823.7523.8423.19229,800
04 Dec 202323.8924.2123.8524.1723.511,790,500
01 Dec 202323.7324.1623.6724.1623.50374,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...