UK markets closed

Imperial Brands PLC (ITB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.73-0.07 (-0.32%)
At close: 11:52AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.6521.7621.6521.7321.73640
02 May 202421.3621.8021.3621.8021.801,530
30 Apr 202421.7621.7621.3021.3021.30890
29 Apr 202421.4121.5821.2621.5221.522,700
26 Apr 202421.4021.5621.3721.3721.3716,365
25 Apr 202421.1121.4421.1121.4421.44710
24 Apr 202421.0921.3821.0921.2021.20525
23 Apr 202421.5421.5421.3021.3021.301,205
22 Apr 202420.6021.5620.6021.5621.561,175
19 Apr 202420.6020.7920.6020.7920.795,569
18 Apr 202420.5120.6920.5120.6820.682,000
17 Apr 202420.0620.5420.0620.4020.402,215
16 Apr 202420.0720.3320.0720.2820.28311
15 Apr 202420.1320.5120.1320.2520.2525
12 Apr 202420.0620.2720.0020.0020.001,241
11 Apr 202419.8620.2619.8620.1520.151,650
10 Apr 202420.1120.1119.9819.9819.98923
09 Apr 202420.3820.4220.1220.1220.12857
08 Apr 202420.0820.3620.0820.3620.361,585
05 Apr 202420.4620.4620.2520.4020.401,394
04 Apr 202420.5520.7120.5520.6420.641,118
03 Apr 202420.8620.8720.6620.6820.68395
02 Apr 202420.8021.1820.8021.0021.004,493
28 Mar 202420.8021.0020.6520.9520.951,280
27 Mar 202420.3520.7520.3520.7520.751,970
26 Mar 202420.3520.5520.3520.5520.551,279
25 Mar 202420.4520.5020.4020.4020.401,203
22 Mar 202420.4020.7520.2520.5020.503,440
21 Mar 202420.2520.5520.2520.5520.55400
20 Mar 202420.4020.4020.2020.3020.30855
19 Mar 202420.2520.8520.2520.8520.85940
18 Mar 202419.9620.3019.9220.2020.201,550
15 Mar 202420.5020.5020.2020.2020.2030
14 Mar 202420.6520.8520.5520.5520.552,650
13 Mar 202420.7020.8020.7020.7520.75841
12 Mar 202420.8520.8520.5520.7520.751,880
11 Mar 202420.0520.7020.0520.6520.65697
08 Mar 202420.1020.1520.1020.1520.15229
07 Mar 202420.0020.2020.0020.1020.10100
06 Mar 202419.8819.8819.8219.8619.86410
05 Mar 202419.9419.9419.7419.8819.882,475
04 Mar 202420.1520.1519.9819.9819.98860
01 Mar 202420.2020.2020.0020.1020.101,386
29 Feb 202420.1520.3520.1020.1520.15721
28 Feb 202420.4020.5020.1520.1520.15260
27 Feb 202421.4021.4020.3520.4020.40128
26 Feb 202421.4521.5021.4521.5021.50144
23 Feb 202421.4521.4521.4521.4521.45250
22 Feb 202421.4521.5021.4021.4521.451,237
21 Feb 202421.6021.6021.2521.2521.2535
20 Feb 202421.6021.6521.5521.5521.55121
19 Feb 202421.9521.9521.8021.8021.80120
16 Feb 202421.7521.9021.7521.9021.90-
15 Feb 202421.8021.9021.5521.7521.75280
15 Feb 20240.5182 Dividend
14 Feb 202422.4522.6022.2522.2521.731,420
13 Feb 202422.5022.6022.5022.6022.0735
12 Feb 202422.5522.6522.4522.5522.028,450
09 Feb 202422.2022.4022.1522.4021.8866
08 Feb 202422.1022.2522.1022.2021.68230
07 Feb 202422.3522.4022.3022.4021.88969
06 Feb 202422.4522.4522.4022.4021.88645
05 Feb 202422.1522.4522.1522.2521.73800
02 Feb 202422.4022.4022.1022.1021.591,500
01 Feb 202422.2022.6022.2022.6022.07620
31 Jan 202422.6022.7022.4022.4021.88949
30 Jan 202422.6522.9022.6522.7022.17110
29 Jan 202422.8022.8022.8022.8022.2770
26 Jan 202422.5522.9022.5522.9022.371,870
25 Jan 202422.4022.5022.4022.5021.98144
24 Jan 202422.4022.6522.4022.6522.12800
23 Jan 202422.4022.5522.3522.4021.88638
22 Jan 202422.1022.5022.0022.5021.981,505
19 Jan 202422.0022.3022.0022.3021.7878
18 Jan 202421.9522.2021.7021.7021.19308
17 Jan 202421.9522.2521.9522.1021.592,090
16 Jan 202422.1022.3021.9522.3021.78405
15 Jan 202422.0522.3022.0522.1521.63660
12 Jan 202421.9522.2521.8022.2521.731,526
11 Jan 202421.9022.0021.9021.9021.391,603
10 Jan 202421.8021.8521.7521.8521.34435
09 Jan 202421.8022.0521.7022.0521.54805
08 Jan 202421.5021.9021.5021.9021.3930
05 Jan 202421.6021.6521.6021.6521.15330
04 Jan 202421.3021.7021.3021.5021.001,192
03 Jan 202421.2021.4521.2021.2520.763,010
02 Jan 202421.2521.3521.1021.3520.851,750
29 Dec 202320.8520.8520.8520.8520.36-
28 Dec 202320.9520.9520.9520.9520.46-
27 Dec 202321.2021.2020.9020.9520.46314
22 Dec 202320.9521.1020.9521.0520.56800
21 Dec 202320.9521.0520.9521.0520.56-
20 Dec 202321.1521.2021.1521.2020.71-
19 Dec 202321.2521.3021.2021.2020.71905
18 Dec 202321.1521.2021.1521.2020.71700
15 Dec 202321.0021.2021.0021.1020.613,550
14 Dec 202321.2521.3520.9521.0020.51824
13 Dec 202320.9521.2020.9521.1520.66300
12 Dec 202321.1521.1521.1521.1520.66-
11 Dec 202321.4521.5021.2521.2520.76725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...