1. Share Prices

  2. Imperial Brands PLC (IMB)

1,826.00p-17.50 (-0.95%)03 May 2024, 19:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Imperial Brands PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20241846.50p1860.50p1826.00p1826.00p1,548,392
May 2, 20241837.00p1848.50p1823.00p1843.50p10,262,701
May 1, 20241830.50p1837.50p1837.50p1834.50p1,044,543
Apr 30, 20241832.00p1848.50p1800.50p1828.50p1,506,987
Apr 29, 20241816.00p1840.00p1816.00p1824.00p1,178,089
Apr 26, 20241835.00p1845.00p1811.50p1811.50p1,216,783
Apr 25, 20241805.00p1827.50p1796.50p1827.50p10,842,036
Apr 24, 20241809.00p1822.00p1803.50p1804.50p1,251,353
Apr 23, 20241828.50p1836.00p1799.50p1805.50p1,612,945
Apr 22, 20241788.50p1823.50p1787.40p1819.00p6,424,871
Apr 19, 20241750.50p1774.00p1749.76p1774.00p2,050,312
Apr 18, 20241747.00p1759.50p1742.50p1748.50p5,780,597
Apr 17, 20241710.00p1741.00p1708.50p1735.00p7,327,410
Apr 16, 20241712.00p1726.50p1702.00p1716.50p2,334,846
Apr 15, 20241717.00p1735.00p1715.00p1730.00p1,993,688
Apr 12, 20241706.50p1717.00p1698.00p1715.00p2,542,306
Apr 11, 20241676.50p1710.50p1676.50p1706.50p3,667,886
Apr 10, 20241703.00p1707.51p1677.50p1680.00p3,426,218
Apr 9, 20241728.00p1748.00p1700.00p1700.00p10,060,194
Apr 8, 20241720.50p1736.00p1715.57p1732.50p2,753,949
Apr 5, 20241745.50p1751.00p1712.50p1725.00p5,039,177
Apr 4, 20241762.00p1767.50p1754.50p1755.00p2,424,056
Apr 3, 20241760.50p1777.00p1757.50p1764.50p3,351,184
Apr 2, 20241768.50p1798.50p1760.00p1760.00p1,477,210
Mar 28, 20241760.00p1776.50p1756.50p1770.00p3,840,319
Mar 27, 20241742.50p1757.00p1735.00p1756.00p2,516,991
Mar 26, 20241726.50p1741.00p1726.00p1741.00p1,778,949
Mar 25, 20241730.00p1737.00p1719.50p1733.50p6,990,693
Mar 22, 20241729.00p1740.50p1714.00p1734.00p2,430,255
Mar 21, 20241717.50p1733.00p1713.50p1724.00p12,528,437
Mar 20, 20241714.50p1729.50p1702.00p1708.50p7,054,132
Mar 19, 20241729.50p1743.00p1713.00p1726.50p2,126,979
Mar 18, 20241700.00p1723.65p1700.00p1718.00p5,117,492
Mar 15, 20241734.00p1746.22p1695.50p1695.50p10,283,252
Mar 14, 20241757.50p1765.50p1733.50p1740.00p2,215,216
Mar 13, 20241750.50p1765.00p1748.50p1755.50p1,749,029
Mar 12, 20241753.00p1761.72p1746.50p1753.00p2,403,786
Mar 11, 20241714.50p1752.50p1714.00p1740.50p2,180,905
Mar 8, 20241697.00p1698.05p1681.50p1692.50p967,942
Mar 7, 20241681.00p1703.03p1677.50p1692.50p2,643,459
Mar 6, 20241671.50p1685.50p1667.00p1678.50p2,092,636
Mar 5, 20241680.00p1683.50p1662.00p1666.00p1,961,606
Mar 4, 20241690.00p1699.00p1678.00p1681.50p4,024,496
Mar 1, 20241712.00p1716.50p1685.00p1697.50p2,328,087
Feb 29, 20241710.50p1721.00p1697.50p1704.50p3,073,621
Feb 28, 20241731.00p1740.00p1694.50p1703.00p2,798,168
Feb 27, 20241820.50p1820.50p1719.00p1730.50p3,807,521
Feb 26, 20241832.00p1835.50p1812.00p1818.50p8,267,931
Feb 23, 20241818.50p1832.50p1806.50p1829.00p4,803,949
Feb 22, 20241805.50p1826.00p1805.50p1818.00p2,654,473
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.