UK markets closed

Imperial Brands PLC (ITB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
22.87+0.24 (+1.06%)
At close: 09:52PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202422.6722.8722.6022.8722.87-
30 May 202422.2922.6822.2922.6322.63-
29 May 202422.2822.7122.2822.3922.39-
28 May 202422.6722.7422.3022.3422.34-
27 May 202422.7722.7722.5722.7022.701,000
24 May 202422.6322.9322.6322.7222.72-
23 May 202422.7323.0622.6522.6722.67-
23 May 20240.2245 Dividend
22 May 202422.8523.0622.8522.8822.66-
21 May 202422.7122.8622.7122.8622.64-
20 May 202423.0023.0022.7022.7022.48-
17 May 202423.0823.3122.8023.0122.78500
16 May 202422.9523.3422.9523.0122.78-
15 May 202421.9423.1021.9422.9322.71-
14 May 202421.9722.0621.8821.9321.71-
13 May 202422.0222.0221.7521.9721.75-
10 May 202421.9222.0421.9122.0321.81-
09 May 202421.7921.9821.7921.8921.68-
08 May 202421.6421.8921.6421.7621.55-
07 May 202421.6921.6921.4421.6421.43-
06 May 202421.6221.7321.6021.6821.47-
03 May 202421.7221.8321.4121.5421.33-
02 May 202421.4221.7821.4221.6821.47-
30 Apr 202421.6421.7321.1421.1420.93-
29 Apr 202421.4921.6321.4421.6221.41-
26 Apr 202421.4621.6521.2521.4621.25200
25 Apr 202421.2321.4521.1721.3421.13-
24 Apr 202421.1021.3821.1021.3021.09150
23 Apr 202421.4421.4421.1621.3121.10-
22 Apr 202420.7521.4720.7521.4321.22-
19 Apr 202420.6220.8920.6220.7420.54-
18 Apr 202420.6020.8420.6020.8320.63-
17 Apr 202420.1420.5920.1420.4820.28-
16 Apr 202420.1320.4420.1320.2720.07-
15 Apr 202420.3520.5020.2720.3620.16-
12 Apr 202420.2220.2920.0120.1819.98-
11 Apr 202419.9720.2619.9720.1219.92-
10 Apr 202420.2320.2319.9519.9719.77-
09 Apr 202420.4920.4920.0920.1419.94-
08 Apr 202420.1820.4220.1820.3620.16-
05 Apr 202420.5220.5220.1420.2720.07-
04 Apr 202420.6520.7320.5320.5320.33-
03 Apr 202420.9720.9720.6720.6720.47-
02 Apr 202420.9621.2220.7821.0420.83-
28 Mar 202420.7021.1020.7021.0020.79-
27 Mar 202420.4520.8020.4520.7020.50-
26 Mar 202420.5020.5020.4020.4520.25-
25 Mar 202420.5520.5520.3520.4020.20-
22 Mar 202420.4520.6020.3020.5520.35-
21 Mar 202420.3020.5020.2520.5020.30-
20 Mar 202420.5020.5020.2020.4020.20-
19 Mar 202420.3020.8020.2520.8020.60-
18 Mar 202420.1020.3020.0520.3020.10-
15 Mar 202420.5520.5520.2020.2020.00-
14 Mar 202420.7020.8020.4520.5520.35-
13 Mar 202420.7020.8520.7020.7520.55-
12 Mar 202420.7020.7520.7020.7520.55-
11 Mar 202420.1020.7520.1020.7520.55-
08 Mar 202420.1020.1520.0020.1519.95-
07 Mar 202420.0520.2019.9620.1519.95-
06 Mar 202419.9620.0019.8220.0019.80-
05 Mar 202419.9619.9619.7419.9419.74-
04 Mar 202420.2020.2019.9220.1019.90-
01 Mar 202420.2520.3020.0520.1019.90-
29 Feb 202420.3020.3020.1020.2020.0026
28 Feb 202420.3520.4020.1020.3020.10-
27 Feb 202421.4521.4520.3520.3520.15-
26 Feb 202421.5021.6021.4521.4521.24-
23 Feb 202421.5021.7521.4521.6021.39-
22 Feb 202421.5021.5521.4021.5521.34-
21 Feb 202421.6521.6521.2021.4521.24-
20 Feb 202421.6021.7021.5521.6521.44-
19 Feb 202421.8521.9521.6521.6521.4440
16 Feb 202421.8522.0021.6021.8021.59-
15 Feb 202421.8521.8521.4521.8021.59-
15 Feb 20240.5182 Dividend
14 Feb 202422.5022.5522.2522.3021.57-
13 Feb 202422.5522.5522.2022.4521.7110
12 Feb 202422.4522.6022.4522.5521.81-
09 Feb 202422.3522.4522.1522.4521.71-
08 Feb 202422.1522.2522.0522.2021.47-
07 Feb 202422.4022.4022.2022.2021.47-
06 Feb 202422.5522.5522.2522.4021.66200
05 Feb 202422.2022.5522.2022.5521.81-
02 Feb 202422.4522.4522.1022.1521.42-
01 Feb 202422.3022.5022.2022.4521.71-
31 Jan 202422.6522.7022.3022.3021.57-
30 Jan 202422.7022.8022.5522.6521.91-
29 Jan 202422.8523.0522.6522.7522.00-
26 Jan 202422.5522.9522.5522.8022.05-
25 Jan 202422.4522.6522.4022.6021.86-
24 Jan 202422.4522.6522.4022.4521.71-
23 Jan 202422.4522.6022.3522.3521.62435
22 Jan 202422.1022.4522.1022.4521.71-
19 Jan 202422.0522.3521.9522.0021.28-
18 Jan 202422.0022.1522.0022.0521.33-
17 Jan 202421.9522.1521.9522.0021.28-
16 Jan 202422.0022.2522.0022.1521.42-
15 Jan 202422.1022.2522.1022.1021.37-
12 Jan 202421.9522.2521.9522.0521.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...