Skip to main content

Imperial Brands Plc (OP: IMBBF )

30.00 -0.70 (-2.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 25.60 25.60 24.10 24.10 1,499 -0.20(-0.82%)
May 30, 2024 25.20 25.20 24.30 24.30 643 -1.18(-4.63%)
May 29, 2024 25.48 25.48 25.48 25.48 1,090 +0.79(+3.19%)
May 28, 2024 25.80 25.80 24.54 24.69 12,579 -0.31(-1.23%)
May 24, 2024 25.45 25.45 24.55 25.00 6,139 -0.60(-2.34%)
May 23, 2024 25.60 25.60 25.60 25.60 2,494 +0.64(+2.55%)
May 22, 2024 25.70 25.70 24.89 24.96 2,512 +0.71(+2.94%)
May 21, 2024 24.82 25.75 24.25 24.25 890 -0.04(-0.16%)
May 20, 2024 25.75 25.76 24.29 24.29 6,682 -1.66(-6.40%)
May 17, 2024 25.65 25.95 24.45 25.95 2,463 +0.60(+2.37%)
May 16, 2024 25.14 25.35 24.51 25.35 5,723 +0.75(+3.05%)
May 15, 2024 24.51 24.95 24.51 24.60 2,036 +0.71(+2.96%)
May 14, 2024 23.29 23.89 22.90 23.89 5,493 +1.25(+5.53%)
May 13, 2024 23.36 23.36 22.64 22.64 5,128 -0.52(-2.25%)
May 10, 2024 23.49 23.49 23.16 23.16 7,542 -0.19(-0.81%)
May 09, 2024 22.40 23.36 22.40 23.35 4,064 +0.10(+0.43%)
May 08, 2024 23.95 23.95 22.92 23.25 8,904 +0.77(+3.43%)
May 07, 2024 22.48 22.48 22.48 22.48 613 -0.80(-3.44%)
May 06, 2024 23.28 23.28 23.28 23.28 2,024 -0.14(-0.61%)
May 03, 2024 23.40 23.60 22.80 23.42 3,904 +0.12(+0.52%)
May 02, 2024 23.30 23.30 23.30 23.30 45,934 +0.02(+0.09%)
May 01, 2024 22.32 23.28 22.32 23.28 714 +0.76(+3.37%)
Apr 30, 2024 22.32 23.33 22.32 22.52 1,864 +0.20(+0.90%)
Apr 29, 2024 23.28 23.28 22.32 22.32 5,449 +0.00(+0.00%)
Apr 26, 2024 24.00 24.00 22.32 22.32 2,866 -0.17(-0.76%)
Apr 25, 2024 22.48 23.96 22.48 22.49 2,498 -0.01(-0.04%)
Apr 24, 2024 22.46 22.50 22.46 22.50 1,328 +0.09(+0.40%)
Apr 23, 2024 23.48 23.64 22.41 22.41 1,920 +0.16(+0.71%)
Apr 22, 2024 21.79 23.01 21.56 22.25 10,221 +0.27(+1.21%)
Apr 19, 2024 22.53 22.53 21.72 21.99 5,946 -0.79(-3.48%)
Apr 18, 2024 21.54 22.78 21.54 22.78 6,342 +1.38(+6.46%)
Apr 17, 2024 22.57 22.57 21.13 21.40 3,273 -0.94(-4.20%)
Apr 16, 2024 22.06 22.33 20.94 22.33 3,986 +0.70(+3.22%)
Apr 15, 2024 22.21 22.24 21.31 21.64 105,279 +0.37(+1.72%)
Apr 12, 2024 21.14 22.01 21.12 21.27 4,306 +0.08(+0.39%)
Apr 11, 2024 21.22 21.60 21.19 21.19 4,411 +0.42(+2.02%)
Apr 10, 2024 20.77 20.77 20.77 20.77 2,090 -0.81(-3.74%)
Apr 09, 2024 21.80 21.99 21.43 21.58 6,738 -0.20(-0.90%)
Apr 08, 2024 22.00 23.01 21.77 21.77 3,499 -0.28(-1.26%)
Apr 05, 2024 22.67 22.68 21.23 22.05 3,506 -0.15(-0.68%)
Apr 04, 2024 23.08 23.08 22.20 22.20 4,421 -0.04(-0.19%)
Apr 03, 2024 22.96 22.96 22.08 22.24 2,838 +0.13(+0.57%)
Apr 02, 2024 21.99 22.31 21.99 22.12 1,506 -1.63(-6.88%)
Apr 01, 2024 21.83 23.75 21.83 23.75 8,768 +1.08(+4.75%)
Mar 28, 2024 21.83 22.75 21.83 22.67 2,614 +0.74(+3.39%)
Mar 27, 2024 21.85 22.32 21.85 21.93 3,868 +0.21(+0.97%)
Mar 26, 2024 21.75 21.75 21.72 21.72 2,680 -0.40(-1.83%)
Mar 25, 2024 21.64 22.51 21.64 22.12 5,286 +0.13(+0.60%)
Mar 22, 2024 21.99 21.99 21.99 21.99 3,525 +0.31(+1.43%)
Mar 21, 2024 20.75 22.10 20.75 21.68 3,525 -1.04(-4.58%)
Mar 20, 2024 20.80 23.08 20.80 22.72 4,609 +1.01(+4.65%)
Mar 19, 2024 21.64 21.75 21.64 21.71 3,490 +0.32(+1.50%)
Mar 18, 2024 21.71 22.01 21.39 21.39 5,938 -0.79(-3.58%)
Mar 15, 2024 21.91 22.56 21.75 22.18 3,317 +0.01(+0.05%)
Mar 14, 2024 22.35 22.35 22.18 22.18 585 -0.61(-2.66%)
Mar 13, 2024 22.30 23.95 22.19 22.78 4,637 +0.60(+2.71%)
Mar 12, 2024 22.30 23.20 22.18 22.18 3,931 +0.02(+0.07%)
Mar 11, 2024 22.07 23.25 22.07 22.16 1,373 +0.21(+0.95%)
Mar 08, 2024 21.57 21.96 21.50 21.95 104,250 -0.11(-0.48%)
Mar 07, 2024 21.41 22.07 21.41 22.06 2,665 +0.50(+2.34%)
Mar 06, 2024 20.88 21.56 20.88 21.56 3,146 +0.51(+2.42%)
Mar 05, 2024 20.95 21.47 20.95 21.05 2,047 -0.30(-1.42%)
Mar 04, 2024 21.22 21.64 21.14 21.35 3,599 -0.13(-0.60%)
Mar 01, 2024 21.48 21.48 21.33 21.48 3,867 +0.24(+1.14%)
Feb 29, 2024 21.59 21.69 21.24 21.24 4,399 -0.55(-2.53%)
Feb 28, 2024 21.30 21.79 21.30 21.79 3,169 +0.30(+1.39%)
Feb 27, 2024 22.43 22.43 21.49 21.49 2,995 -1.50(-6.52%)
Feb 26, 2024 22.82 23.62 22.82 22.99 1,438 -0.51(-2.16%)
Feb 23, 2024 23.26 23.50 22.82 23.50 1,229 +0.10(+0.42%)
Feb 22, 2024 22.64 23.40 22.63 23.40 2,819 +1.10(+4.92%)
Feb 21, 2024 22.90 23.04 22.30 22.30 3,266 -0.77(-3.35%)
Feb 20, 2024 23.21 23.46 23.07 23.07 13,638 -0.58(-2.45%)
Feb 16, 2024 23.55 23.65 22.96 23.65 1,478 +0.26(+1.12%)
Feb 15, 2024 23.50 23.50 22.76 23.39 1,752 -0.42(-1.76%)
Feb 14, 2024 23.62 24.04 23.36 23.81 15,885 -0.25(-1.03%)
Feb 13, 2024 23.40 24.08 23.39 24.06 2,502 +0.49(+2.06%)
Feb 12, 2024 24.21 24.27 23.33 23.57 1,390 +0.35(+1.49%)
Feb 09, 2024 23.77 23.77 23.23 23.23 7,302 +0.14(+0.61%)
Feb 08, 2024 23.21 23.21 23.09 23.09 603 -0.84(-3.50%)
Feb 07, 2024 23.92 23.93 23.92 23.92 797 -0.14(-0.57%)
Feb 06, 2024 24.06 24.21 24.06 24.06 1,541 +0.81(+3.48%)
Feb 05, 2024 23.88 23.88 23.25 23.25 941 -0.99(-4.08%)
Feb 01, 2024 24.24 466 +0.39(+1.62%)
Jan 31, 2024 24.53 24.53 23.85 23.85 1,331 -0.09(-0.37%)
Jan 30, 2024 24.34 24.61 23.94 23.94 855 +0.15(+0.64%)
Jan 29, 2024 24.75 24.75 23.79 23.79 4,713 -0.58(-2.38%)
Jan 26, 2024 24.50 24.96 24.37 24.37 2,190 +0.49(+2.05%)
Jan 25, 2024 23.88 23.88 23.88 23.88 1,392 -0.06(-0.25%)
Jan 24, 2024 24.38 24.38 23.94 23.94 5,412 -0.35(-1.45%)
Jan 23, 2024 24.29 24.29 23.67 24.29 5,029 +0.30(+1.26%)
Jan 22, 2024 24.14 24.30 23.68 23.99 11,123 +0.46(+1.97%)
Jan 19, 2024 24.10 24.10 23.51 23.53 2,293 -0.01(-0.04%)
Jan 18, 2024 24.13 24.16 23.54 23.54 6,911 -0.67(-2.75%)
Jan 17, 2024 24.02 24.20 23.46 24.20 2,383 +0.56(+2.36%)
Jan 16, 2024 23.65 24.39 23.64 23.64 17,908 -0.62(-2.54%)
Jan 12, 2024 24.10 24.26 24.10 24.26 6,901 +0.17(+0.70%)
Jan 11, 2024 24.10 24.10 23.90 24.09 3,870 +0.72(+3.07%)
Jan 10, 2024 23.94 23.94 23.37 23.37 2,677 -0.62(-2.58%)
Jan 09, 2024 23.52 23.99 23.52 23.99 1,519 +0.01(+0.04%)
Jan 08, 2024 23.93 23.98 23.43 23.98 4,765 +0.48(+2.04%)
Jan 05, 2024 23.32 23.90 23.32 23.50 2,802 +0.31(+1.32%)
Jan 04, 2024 23.10 23.53 23.10 23.19 1,047 +0.38(+1.67%)
Jan 03, 2024 22.78 23.46 22.78 22.81 4,793 +0.21(+0.93%)
Jan 02, 2024 22.87 23.19 22.60 22.60 8,130 -0.24(-1.06%)
Dec 29, 2023 22.69 22.85 22.69 22.85 1,919 -0.43(-1.86%)
Dec 28, 2023 23.40 23.40 22.62 23.28 4,100 +0.62(+2.74%)
Dec 27, 2023 22.68 23.25 22.60 22.66 3,232 -0.61(-2.62%)
Dec 26, 2023 22.38 23.27 22.28 23.27 2,530 +0.77(+3.40%)
Dec 22, 2023 22.59 23.33 22.23 22.50 6,357 -0.37(-1.60%)
Dec 21, 2023 22.71 23.40 22.71 22.87 1,609 +0.51(+2.28%)
Dec 20, 2023 22.44 23.29 22.05 22.36 2,496 -0.93(-4.00%)
Dec 19, 2023 22.48 23.58 22.48 23.29 5,650 -0.07(-0.29%)
Dec 18, 2023 22.76 23.36 22.70 23.36 52,982 +0.76(+3.35%)
Dec 15, 2023 22.57 22.60 22.56 22.60 10,571 -0.33(-1.45%)
Dec 14, 2023 22.66 23.09 22.62 22.93 8,658 +0.41(+1.84%)
Dec 13, 2023 22.38 22.81 22.38 22.52 4,404 -0.02(-0.10%)
Dec 12, 2023 22.19 22.85 22.19 22.54 9,664 +0.03(+0.14%)
Dec 11, 2023 22.53 23.16 22.51 22.51 4,105 -0.06(-0.27%)
Dec 08, 2023 23.08 23.22 22.57 22.57 1,384 -1.18(-4.97%)
Dec 07, 2023 22.98 23.75 22.83 23.75 4,981 +0.55(+2.37%)
Dec 06, 2023 23.38 23.57 23.20 23.20 659,105 -0.56(-2.35%)
Dec 05, 2023 23.88 23.88 22.89 23.76 464,992 -0.16(-0.67%)
Dec 04, 2023 22.82 23.92 22.82 23.92 2,153 +0.30(+1.26%)
Dec 01, 2023 23.40 23.62 23.40 23.62 288 +1.27(+5.68%)
Nov 29, 2023 22.35 5 -1.98(-8.14%)
Nov 27, 2023 24.33 0 -0.10(-0.41%)
Nov 22, 2023 24.43 0 +0.14(+0.58%)
Nov 21, 2023 24.29 24.29 24.29 24.29 16,735 +2.04(+9.17%)
Nov 20, 2023 23.00 23.00 22.05 22.25 7,500 +0.10(+0.45%)
Nov 15, 2023 22.15 85 +1.19(+5.67%)
Nov 10, 2023 20.96 0 -0.79(-3.62%)
Nov 07, 2023 21.75 0 +0.52(+2.47%)
Nov 02, 2023 21.23 0 +0.02(+0.11%)
Oct 26, 2023 21.20 2,659 +0.61(+2.98%)
Oct 25, 2023 20.59 20.59 20.59 20.59 5,549 +0.46(+2.28%)
Oct 24, 2023 20.13 20.13 20.13 20.13 4,949 -0.60(-2.91%)
Oct 23, 2023 20.57 20.73 20.57 20.73 3,605 +0.28(+1.38%)
Oct 20, 2023 20.45 20.45 20.45 20.45 366 -0.47(-2.26%)
Oct 19, 2023 20.93 20.93 20.93 20.93 500 +0.51(+2.48%)
Oct 13, 2023 20.42 29 -1.22(-5.64%)
Oct 12, 2023 20.98 21.64 20.98 21.64 295,700 +0.08(+0.38%)
Oct 11, 2023 21.56 21.56 21.56 21.56 210,000 -0.02(-0.10%)
Oct 10, 2023 20.76 21.58 20.76 21.58 201,577 +1.13(+5.53%)
Oct 06, 2023 20.45 63 +0.70(+3.55%)
Oct 05, 2023 19.75 19.75 19.75 19.75 738 +0.38(+1.94%)
Oct 03, 2023 19.37 154,003 -0.61(-3.07%)
Sep 27, 2023 19.99 0 -0.73(-3.54%)
Sep 25, 2023 20.72 632 -0.58(-2.72%)
Sep 20, 2023 21.30 0 -0.17(-0.78%)
Sep 19, 2023 21.05 21.47 21.05 21.47 7,364 +0.42(+1.98%)
Sep 18, 2023 21.05 21.05 21.05 21.05 1,373 -1.62(-7.15%)
Sep 14, 2023 22.67 53 +1.56(+7.39%)
Sep 13, 2023 21.11 21.11 21.11 21.11 3,000 -0.49(-2.27%)
Sep 08, 2023 21.60 0 +0.10(+0.47%)
Sep 07, 2023 21.50 21.50 21.50 21.50 1,000 -0.75(-3.37%)
Sep 06, 2023 22.03 22.25 22.03 22.25 1,070 +0.02(+0.09%)
Aug 31, 2023 22.23 0 +0.13(+0.59%)
Aug 29, 2023 22.10 0 +0.02(+0.09%)
Aug 25, 2023 22.08 43 -0.14(-0.62%)
Aug 24, 2023 22.22 22.22 22.22 22.22 230 -0.14(-0.62%)
Aug 22, 2023 22.36 0 +0.23(+1.05%)
Aug 21, 2023 22.12 22.12 22.12 22.12 1,550 -0.13(-0.58%)
Aug 18, 2023 22.25 22.25 22.25 22.25 412 -0.37(-1.64%)
Aug 17, 2023 22.62 22.62 22.62 22.62 124 +0.06(+0.28%)
Aug 16, 2023 22.56 22.56 22.56 22.56 260 +0.06(+0.28%)
Aug 11, 2023 22.50 1,620 +0.00(+0.00%)
Aug 10, 2023 22.50 22.50 22.50 22.50 213 -1.25(-5.26%)
Aug 03, 2023 23.75 74 +0.98(+4.29%)
Aug 02, 2023 22.77 22.77 22.77 22.77 4,000 -2.29(-9.13%)
Jul 27, 2023 25.06 14 +2.25(+9.86%)
Jul 25, 2023 22.81 0 -0.69(-2.94%)
Jul 21, 2023 23.50 0 +0.26(+1.10%)
Jul 19, 2023 23.24 0 +0.81(+3.63%)
Jul 18, 2023 22.43 22.43 22.43 22.43 202 +0.28(+1.26%)
Jul 17, 2023 23.04 23.04 22.15 22.15 14,998 -0.84(-3.65%)
Jul 14, 2023 22.99 22.99 22.99 22.99 102 -0.45(-1.92%)
Jul 12, 2023 23.44 0 +1.24(+5.60%)
Jul 11, 2023 22.20 22.20 22.20 22.20 266 +0.17(+0.76%)
Jul 10, 2023 23.12 23.12 22.03 22.03 23,058 -0.68(-2.99%)
Jul 07, 2023 22.48 22.71 22.48 22.71 2,209 +0.51(+2.30%)
Jul 05, 2023 22.20 0 -0.08(-0.36%)
Jul 03, 2023 22.28 22.28 22.28 22.28 986 +1.23(+5.84%)
Jun 29, 2023 21.05 0 -1.33(-5.95%)
Jun 23, 2023 22.38 0 -0.37(-1.62%)
Jun 16, 2023 22.75 0 +0.32(+1.41%)
Jun 15, 2023 22.42 22.43 22.42 22.43 2,980 -0.15(-0.64%)
Jun 14, 2023 22.33 22.58 22.25 22.58 17,484 +0.61(+2.76%)
Jun 13, 2023 21.97 21.97 21.97 21.97 42,728 +0.36(+1.69%)
Jun 12, 2023 22.55 22.55 21.61 21.61 20,448 -0.16(-0.74%)
Jun 09, 2023 21.90 21.90 21.77 21.77 2,617 +0.30(+1.41%)
Jun 02, 2023 21.47 7,480 +0.31(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.