IMBBY - Imperial Brands PLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202026.8426.9326.6326.7626.76316,100
Jan 16, 202026.4626.7226.3626.5626.56577,900
Jan 15, 202026.1026.5126.0826.4626.46191,000
Jan 14, 202025.8826.0625.8626.0526.05423,300
Jan 13, 202025.7725.8825.7125.8625.86428,300
Jan 10, 202025.7825.8325.6525.7025.70466,500
Jan 09, 202025.8425.9325.7025.8225.82341,500
Jan 08, 202025.6926.0025.6725.9225.92251,200
Jan 07, 202025.7925.8225.5625.6325.63451,800
Jan 06, 202025.0325.4325.0225.3725.37394,500
Jan 03, 202025.0825.3325.0625.2125.21351,700
Jan 02, 202024.7024.8324.6824.8324.83250,900
Dec 31, 201924.6524.8924.6424.8024.80187,600
Dec 30, 201924.6024.6424.4224.5724.57443,700
Dec 27, 201924.3624.4424.2824.3924.39204,200
Dec 26, 201924.1224.3324.1224.2324.23220,300
Dec 24, 201924.2424.2424.0124.1824.18353,400
Dec 23, 201923.9424.1823.9024.1624.16508,400
Dec 20, 201924.1824.2423.9024.0024.00320,800
Dec 19, 201923.8423.8823.6423.6723.67492,800
Dec 18, 201923.5723.7223.5023.7023.70357,600
Dec 17, 201923.3523.4223.1423.2123.21329,500
Dec 16, 201923.8324.0923.8223.9623.96450,300
Dec 13, 201923.0323.6423.0223.5823.58497,100
Dec 12, 201922.0622.2021.8821.8821.88306,000
Dec 11, 201921.6122.0621.6121.9421.94348,800
Dec 10, 201922.0922.1822.0022.0222.02732,100
Dec 09, 201922.3122.4022.2622.3222.32299,600
Dec 06, 201922.3722.5022.3622.4122.41348,200
Dec 05, 201922.3022.3422.1722.1922.19352,100
Dec 04, 201922.2622.3222.1822.2622.26839,500
Dec 03, 201922.1522.2422.0522.1122.11725,900
Dec 02, 201922.1822.3722.0622.3122.31719,300
Nov 29, 201921.9422.0921.9122.0822.08600,500
Nov 27, 201922.0522.1721.9322.0522.051,032,300
Nov 26, 201921.3721.5421.3721.4821.48326,300
Nov 25, 201921.7321.7421.3921.6221.62344,600
Nov 22, 201922.0022.0121.7021.7421.74299,100
Nov 21, 201922.0622.1922.0322.1622.16445,100
Nov 21, 20190.95076 Dividend
Nov 20, 201922.7423.7022.7123.6922.74593,000
Nov 19, 201923.2123.2222.9723.0622.13257,900
Nov 18, 201923.0723.0822.7822.8121.89355,000
Nov 15, 201922.2122.4922.1622.4321.53496,600
Nov 14, 201922.7422.7822.6422.7121.80215,600
Nov 13, 201922.7722.8122.6122.7221.81264,700
Nov 12, 201923.1023.1523.0023.0622.13241,000
Nov 11, 201923.0323.1623.0023.1022.17333,300
Nov 08, 201922.6822.8322.5522.8321.91512,500
Nov 07, 201922.8622.8922.5622.6321.72847,400
Nov 06, 201923.0923.1822.9422.9922.071,494,300
Nov 05, 201922.3322.6722.2822.5321.63297,700
Nov 04, 201922.1322.6122.1122.3921.49516,800
Nov 01, 201922.0522.1021.9722.0321.15344,700
Oct 31, 201922.4222.4221.8822.0021.12480,700
Oct 30, 201922.4622.6322.3822.6221.71163,200
Oct 29, 201922.5422.8622.5322.6321.72172,300
Oct 28, 201922.7822.9622.7422.8721.95248,100
Oct 25, 201923.5023.5323.3723.4122.4794,700
Oct 24, 201924.2324.2523.8023.9022.94108,800
Oct 23, 201924.0024.0723.7923.9122.95118,800
Oct 22, 201924.0024.0323.5123.7922.84260,300
Oct 21, 201924.2124.3224.1524.1823.21170,600
Oct 18, 201924.0624.1824.0024.0823.11112,500
Oct 17, 201923.7923.7923.5123.5422.60171,800
Oct 16, 201923.7023.7623.5323.5322.5988,800
Oct 15, 201923.5123.6423.4223.5822.63140,800
Oct 14, 201923.0723.3023.0623.1422.21261,300
Oct 11, 201923.2023.6323.2023.4622.52256,300
Oct 10, 201923.0323.1822.9723.1522.22377,300
Oct 09, 201922.9622.9722.6722.7221.81238,700
Oct 08, 201922.4222.7322.4022.6021.691,559,800
Oct 07, 201922.5522.6422.4422.5321.63403,800
Oct 04, 201922.3122.4722.2822.4421.54233,400
Oct 03, 201922.7022.8322.6422.7921.88264,100
Oct 02, 201922.5722.7122.5022.6521.74594,400
Oct 01, 201922.7422.8722.5622.7521.84664,300
Sep 30, 201922.4122.7322.2522.6021.691,512,800
Sep 27, 201921.5521.9021.5021.7520.88563,300
Sep 26, 201922.9422.9922.1022.1521.261,330,500
Sep 25, 201925.6025.6725.4225.5024.48362,900
Sep 24, 201925.3025.3525.0925.1324.12101,500
Sep 23, 201926.0526.1225.9226.0625.0197,100
Sep 20, 201926.7626.8426.5826.5825.5169,500
Sep 19, 201926.9927.3226.9727.2026.11136,100
Sep 18, 201926.9027.0326.7826.8925.8144,100
Sep 17, 201926.5327.0526.4827.0525.96123,100
Sep 16, 201926.8627.0026.7326.7325.6680,700
Sep 13, 201926.9227.1526.9027.0926.00207,600
Sep 12, 201927.1227.2427.0027.1726.0862,600
Sep 11, 201927.1827.4527.1627.2926.1991,200
Sep 10, 201926.6626.9426.6426.9125.8362,900
Sep 09, 201926.2626.4826.2526.3825.3271,700
Sep 06, 201926.1626.3326.1626.2425.19185,900
Sep 05, 201926.3926.5526.3526.4525.3973,500
Sep 04, 201926.2326.6726.1526.2825.23365,000
Sep 03, 201925.8026.1125.7826.1025.0551,900
Aug 30, 201925.9026.0725.7725.9924.9559,400
Aug 29, 201925.6925.7125.4525.6324.60102,400
Aug 28, 201925.0425.3225.0025.2524.2473,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...