U.S. markets close in 5 hours 30 minutes

Imperial Brands PLC (IMB.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,490.50-16.00 (-1.06%)
As of 3:14PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20201,509.001,529.501,489.001,490.501,490.501,017,452
Nov 24, 20201,478.501,506.501,470.801,506.501,506.502,553,586
Nov 23, 20201,498.001,503.391,469.001,478.001,478.001,637,863
Nov 20, 20201,497.001,514.001,477.701,497.501,497.503,935,470
Nov 19, 20201,529.501,536.501,505.001,505.001,505.002,739,882
Nov 18, 20201,490.501,554.501,478.501,547.001,547.003,723,721
Nov 17, 20201,380.001,509.001,352.501,505.501,505.504,746,754
Nov 16, 20201,360.001,418.501,352.001,402.501,402.502,639,257
Nov 13, 20201,354.001,362.931,336.001,356.001,356.002,651,213
Nov 12, 20201,327.501,355.581,321.501,348.001,348.001,811,059
Nov 11, 20201,331.001,347.001,314.001,342.501,342.502,770,540
Nov 10, 20201,277.501,343.551,275.501,336.501,336.503,243,147
Nov 09, 20201,227.501,297.201,222.501,261.001,261.002,741,788
Nov 06, 20201,240.501,249.761,217.201,219.001,219.001,611,393
Nov 05, 20201,269.501,269.501,237.501,237.501,237.502,538,678
Nov 04, 20201,234.501,282.501,222.001,271.001,271.001,791,997
Nov 03, 20201,235.001,245.001,229.501,244.001,244.001,136,550
Nov 02, 20201,224.501,232.501,207.001,230.001,230.001,771,811
Oct 30, 20201,213.001,228.001,203.001,224.001,224.001,763,683
Oct 29, 20201,228.001,233.501,211.001,227.501,227.502,116,916
Oct 28, 20201,250.001,290.411,209.201,229.001,229.005,767,101
Oct 27, 20201,305.501,305.501,262.101,268.501,268.501,575,461
Oct 26, 20201,287.501,308.501,269.501,300.001,300.002,168,807
Oct 23, 20201,273.001,300.001,269.501,300.001,300.001,798,784
Oct 22, 20201,271.501,277.001,259.501,274.001,274.001,804,345
Oct 21, 20201,300.501,308.501,272.501,277.001,277.001,526,005
Oct 20, 20201,297.001,312.601,280.001,301.501,301.501,434,463
Oct 19, 20201,315.001,329.001,278.001,288.001,288.001,496,281
Oct 16, 20201,315.501,324.001,301.001,315.001,315.001,109,453
Oct 15, 20201,322.001,324.001,285.501,302.001,302.001,415,783
Oct 14, 20201,343.001,359.501,325.001,331.501,331.501,295,594
Oct 13, 20201,334.501,343.911,331.001,333.501,333.501,584,137
Oct 12, 20201,349.001,356.501,339.501,339.501,339.501,451,565
Oct 09, 20201,354.001,372.501,343.001,354.001,354.001,589,629
Oct 08, 20201,385.001,410.001,346.501,356.001,356.002,139,925
Oct 07, 20201,364.501,374.001,352.501,363.501,363.503,857,803
Oct 06, 20201,380.001,403.501,366.501,372.501,372.502,580,993
Oct 05, 20201,380.001,391.591,369.501,383.001,383.001,800,168
Oct 02, 20201,359.001,366.001,348.501,365.001,365.001,581,288
Oct 01, 20201,378.501,393.501,359.001,369.001,369.001,448,953
Sep 30, 20201,362.001,383.501,353.501,367.501,367.502,922,809
Sep 29, 20201,403.001,403.001,368.001,370.001,370.001,634,356
Sep 28, 20201,402.001,411.501,388.121,401.001,401.004,099,959
Sep 25, 20201,386.001,403.401,380.001,396.001,396.001,424,833
Sep 24, 20201,392.001,412.501,379.001,380.001,380.001,408,844
Sep 23, 20201,400.001,427.501,385.001,408.501,408.501,841,143
Sep 22, 20201,366.001,395.001,362.501,384.001,384.001,693,525
Sep 21, 20201,368.001,368.001,320.501,341.001,341.001,569,136
Sep 18, 20201,384.501,384.501,353.001,380.001,380.003,980,572
Sep 17, 20201,367.501,394.001,358.001,387.501,387.501,032,525
Sep 16, 20201,385.501,396.541,371.001,377.001,377.001,231,126
Sep 15, 20201,377.501,396.501,366.001,387.001,387.001,485,399
Sep 14, 20201,370.001,380.001,357.501,373.501,373.501,542,229
Sep 11, 20201,363.501,372.501,351.001,357.001,357.001,207,642
Sep 10, 20201,357.001,369.001,339.001,356.001,356.001,149,245
Sep 09, 20201,330.001,372.001,330.001,360.501,360.501,419,701
Sep 08, 20201,326.001,349.501,324.501,326.501,326.501,519,280
Sep 07, 20201,308.501,327.501,301.771,323.501,323.502,609,710
Sep 04, 20201,261.001,334.501,255.001,304.001,304.002,328,394
Sep 03, 20201,252.001,293.501,252.001,270.001,270.001,454,645
Sep 02, 20201,251.001,267.901,240.501,248.501,248.501,122,931
Sep 01, 20201,251.001,257.001,218.001,246.001,246.004,008,364
Aug 28, 20201,274.001,278.001,253.001,253.001,253.001,333,224
Aug 27, 20201,270.501,281.501,250.301,276.501,276.501,350,349
Aug 26, 20201,277.501,278.501,256.501,266.501,266.501,084,305
Aug 25, 20201,303.501,316.901,275.001,278.501,278.501,962,825
Aug 24, 20201,262.501,299.001,247.211,299.001,299.001,799,116
Aug 21, 20201,264.501,270.501,247.001,253.001,253.001,531,911
Aug 20, 20201,271.001,276.501,254.901,265.001,265.002,482,078
Aug 20, 202020.85 Dividend
Aug 19, 20201,294.501,301.501,285.001,298.001,277.151,029,551
Aug 18, 20201,300.001,301.501,282.341,292.001,271.251,402,269
Aug 17, 20201,275.001,301.501,275.001,297.501,276.662,451,620
Aug 14, 20201,285.001,291.101,256.501,274.501,254.031,235,747
Aug 13, 20201,309.001,317.001,284.501,284.501,263.871,229,102
Aug 12, 20201,288.001,319.501,285.001,318.001,296.832,282,923
Aug 11, 20201,271.001,292.001,263.001,281.001,260.421,980,511
Aug 10, 20201,259.501,264.001,240.691,262.501,242.222,870,022
Aug 07, 20201,265.501,276.501,238.501,249.001,228.941,456,943
Aug 06, 20201,280.001,283.001,258.501,262.501,242.221,956,937
Aug 05, 20201,290.001,303.091,286.001,290.001,269.281,237,297
Aug 04, 20201,272.501,313.501,272.501,280.001,259.442,060,666
Aug 03, 20201,277.501,285.001,247.501,272.501,252.062,181,466
Jul 31, 20201,341.501,357.501,276.001,276.001,255.502,825,362
Jul 30, 20201,378.501,379.001,312.091,341.001,319.461,847,562
Jul 29, 20201,417.001,423.501,385.501,385.501,363.241,729,081
Jul 28, 20201,385.501,417.501,383.731,411.001,388.332,167,327
Jul 27, 20201,386.001,396.001,380.001,390.001,367.671,251,495
Jul 24, 20201,386.001,409.501,373.501,395.501,373.081,398,577
Jul 23, 20201,381.001,394.001,364.501,390.501,368.161,940,423
Jul 22, 20201,399.501,400.001,368.501,372.501,350.451,788,880
Jul 21, 20201,404.501,423.001,388.711,389.501,367.182,210,335
Jul 20, 20201,413.001,422.501,395.911,408.501,385.88989,893
Jul 17, 20201,409.501,426.001,407.501,420.001,397.191,250,330
Jul 16, 20201,414.501,419.501,397.501,415.001,392.271,130,344
Jul 15, 20201,445.501,446.001,409.501,428.501,405.551,424,762
Jul 14, 20201,407.001,450.001,403.501,442.501,419.332,188,800
Jul 13, 20201,414.001,426.871,393.001,407.001,384.401,404,195
Jul 10, 20201,390.501,410.001,386.001,400.001,377.511,709,476
Jul 09, 20201,449.501,463.001,396.411,405.001,382.431,995,250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...