IMB.L - Imperial Brands PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191,680.401,777.001,439.091,765.201,765.205,064,975
Dec 12, 20191,653.601,693.241,650.001,684.001,684.002,528,047
Dec 11, 20191,671.401,677.001,636.581,668.201,668.204,799,888
Dec 10, 20191,697.601,699.201,663.001,675.801,675.802,382,220
Dec 09, 20191,710.801,723.001,689.871,695.201,695.203,517,769
Dec 06, 20191,689.801,714.261,685.401,713.401,713.401,525,574
Dec 05, 20191,703.601,711.201,687.201,688.801,688.802,455,242
Dec 04, 20191,700.201,721.401,698.201,707.001,707.001,813,769
Dec 03, 20191,726.201,732.801,696.001,705.001,705.003,225,654
Dec 02, 20191,711.801,751.601,704.001,723.001,723.002,696,333
Nov 29, 20191,714.001,725.001,697.601,703.201,703.202,340,538
Nov 28, 20191,704.801,714.001,694.301,714.001,714.004,084,889
Nov 27, 20191,678.401,724.601,658.601,713.401,713.404,010,469
Nov 26, 20191,678.801,678.801,658.401,669.401,669.404,205,596
Nov 25, 20191,690.001,704.601,655.001,669.601,669.603,439,081
Nov 22, 20191,708.201,733.601,685.201,690.001,690.002,896,964
Nov 22, 201972 Dividend
Nov 21, 20191,737.801,756.401,688.001,709.201,637.206,262,244
Nov 21, 201972 Dividend
Nov 20, 20191,770.201,773.791,739.801,761.001,617.8513,162,814
Nov 19, 20191,761.401,799.001,748.801,775.001,630.713,152,361
Nov 18, 20191,730.001,784.031,730.001,752.601,610.132,062,317
Nov 15, 20191,779.801,779.801,714.201,732.401,591.582,541,405
Nov 14, 20191,761.801,773.021,749.401,758.201,615.282,763,673
Nov 13, 20191,794.601,795.801,757.001,762.201,618.952,407,773
Nov 12, 20191,798.001,819.001,780.401,791.801,646.153,444,908
Nov 11, 20191,786.401,806.001,749.401,794.801,648.903,523,015
Nov 08, 20191,760.001,803.401,758.201,774.001,629.793,540,513
Nov 07, 20191,783.201,801.201,734.201,771.001,627.043,971,757
Nov 06, 20191,732.201,802.201,731.921,791.001,645.414,513,215
Nov 05, 20191,710.001,776.801,692.001,749.201,607.013,982,687
Nov 04, 20191,699.001,748.401,670.001,738.401,597.093,598,960
Nov 01, 20191,694.601,714.401,685.601,697.401,559.423,466,174
Oct 31, 20191,752.201,762.401,690.801,692.401,554.833,993,864
Oct 30, 20191,754.001,754.411,727.401,750.601,608.302,713,646
Oct 29, 20191,778.601,778.601,740.401,758.601,615.652,589,986
Oct 28, 20191,809.001,860.401,770.801,779.601,634.943,343,119
Oct 25, 20191,856.801,863.001,820.001,820.001,672.052,256,047
Oct 24, 20191,847.001,896.921,847.001,861.801,710.462,221,135
Oct 23, 20191,852.001,880.001,842.201,853.601,702.922,682,801
Oct 22, 20191,868.201,872.201,834.201,850.801,700.352,342,431
Oct 21, 20191,866.401,881.801,857.201,867.401,715.601,367,880
Oct 18, 20191,841.801,882.001,823.401,863.001,711.561,922,415
Oct 17, 20191,845.001,860.001,833.801,838.001,688.592,285,880
Oct 16, 20191,840.801,856.401,830.001,842.401,692.631,742,100
Oct 15, 20191,849.401,870.401,827.171,849.601,699.252,452,361
Oct 14, 20191,848.601,869.601,828.001,841.001,691.351,575,974
Oct 11, 20191,869.601,869.601,831.001,853.401,702.742,574,185
Oct 10, 20191,860.001,894.801,839.401,872.601,720.382,286,355
Oct 09, 20191,844.001,883.601,823.801,852.201,701.642,535,066
Oct 08, 20191,828.601,868.601,816.001,841.401,691.723,498,197
Oct 07, 20191,818.001,838.401,813.401,830.401,681.614,026,061
Oct 04, 20191,842.401,848.001,803.201,820.601,672.612,686,204
Oct 03, 20191,859.401,874.201,816.201,840.001,690.436,351,119
Oct 02, 20191,857.801,868.001,830.001,830.001,681.244,794,421
Oct 01, 20191,840.001,871.201,822.401,860.001,708.807,090,644
Sep 30, 20191,773.401,844.601,751.001,828.201,679.597,376,387
Sep 27, 20191,790.801,802.001,736.201,774.601,630.357,515,091
Sep 26, 20191,925.001,929.201,786.801,798.201,652.0310,088,596
Sep 25, 20192,016.502,075.002,007.502,065.501,897.602,326,012
Sep 24, 20192,102.002,110.502,017.002,020.001,855.802,411,248
Sep 23, 20192,140.002,145.002,083.502,094.001,923.784,255,884
Sep 20, 20192,171.502,178.002,138.502,138.501,964.664,273,294
Sep 19, 20192,149.502,184.002,136.002,184.002,006.472,366,552
Sep 18, 20192,145.002,163.502,130.002,156.001,980.741,846,770
Sep 17, 20192,155.002,164.002,127.002,144.501,970.181,915,457
Sep 16, 20192,161.002,166.002,144.502,157.501,982.121,207,677
Sep 13, 20192,190.502,195.502,149.502,168.421,992.151,224,959
Sep 12, 20192,220.002,256.002,185.002,201.502,022.542,408,406
Sep 11, 20192,184.002,226.222,175.002,213.002,033.112,757,930
Sep 10, 20192,142.502,176.502,100.002,172.001,995.442,346,712
Sep 09, 20192,138.002,157.502,121.002,136.001,962.372,780,371
Sep 06, 20192,141.002,144.002,110.002,135.001,961.451,621,076
Sep 05, 20192,158.002,162.002,129.802,142.501,968.341,157,539
Sep 04, 20192,179.002,180.002,140.502,147.001,972.471,950,304
Sep 03, 20192,143.502,156.502,137.002,153.001,977.991,103,267
Sep 02, 20192,144.002,171.002,134.002,146.001,971.551,892,399
Aug 30, 20192,108.502,132.502,070.302,124.501,951.802,611,550
Aug 29, 20192,056.002,110.502,049.582,097.001,926.542,622,591
Aug 28, 20192,028.502,062.502,003.002,061.001,893.462,837,546
Aug 27, 20192,056.002,095.501,987.202,061.501,893.923,618,938
Aug 23, 20192,054.002,102.782,051.182,055.001,887.951,614,854
Aug 22, 20192,078.002,078.002,036.242,048.501,881.981,768,689
Aug 22, 201931.28 Dividend
Aug 21, 20192,080.502,119.502,078.002,103.001,903.311,990,460
Aug 20, 20192,102.002,133.502,081.502,081.501,883.852,300,744
Aug 19, 20192,101.002,119.002,098.002,111.501,911.01967,490
Aug 16, 20192,102.502,125.502,069.002,089.001,890.641,500,929
Aug 15, 20192,093.502,148.002,083.002,088.001,889.741,437,266
Aug 14, 20192,108.502,115.502,075.002,089.001,890.641,655,801
Aug 13, 20192,080.002,109.072,066.502,099.501,900.152,267,775
Aug 12, 20192,110.502,113.502,083.502,083.501,885.661,385,327
Aug 09, 20192,115.002,121.262,097.002,104.501,904.672,389,223
Aug 08, 20192,096.002,125.002,068.002,115.001,914.171,817,448
Aug 07, 20192,041.002,064.002,029.502,064.001,868.021,312,134
Aug 06, 20192,064.002,072.502,033.502,046.501,852.181,908,040
Aug 05, 20192,112.002,130.002,068.002,069.001,872.541,858,632
Aug 02, 20192,115.502,154.002,100.952,136.001,933.181,962,596
Aug 01, 20192,095.002,167.002,080.002,149.501,945.402,337,015
Jul 31, 20192,090.002,108.272,069.002,095.001,896.072,767,821
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...