1. Share Prices

  2. Imperial Brands PLC (IMB)

2,143.00p+11.00 (+0.52%)23 Aug 2024, 17:57
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
Aug 23, 20242138.00p2149.00p2134.00p2143.00p3,417,927
Aug 22, 20242128.00p2138.00p2124.00p2132.00p951,404
Aug 21, 20242142.00p2155.00p2139.00p2149.00p1,869,759
Aug 20, 20242170.00p2173.00p2139.65p2142.00p1,217,439
Aug 19, 20242161.00p2189.00p2159.00p2173.00p6,628,631
Aug 16, 20242162.00p2169.00p2155.90p2162.00p1,761,419
Aug 15, 20242169.00p2190.00p2163.00p2166.00p2,215,075
Aug 14, 20242155.00p2168.00p2150.00p2167.00p3,091,509
Aug 13, 20242136.00p2148.00p2125.00p2148.00p1,278,550
Aug 12, 20242126.00p2141.00p2123.00p2134.00p5,170,048
Aug 9, 20242131.00p2139.00p2078.00p2126.00p704,821
Aug 8, 20242124.00p2165.00p2112.00p2129.00p714,706
Aug 7, 20242106.00p2134.00p2105.00p2126.00p1,820,025
Aug 6, 20242108.00p2114.00p2082.65p2100.00p1,253,662
Aug 5, 20242121.00p2124.26p2083.00p2105.00p2,171,088
Aug 2, 20242159.00p2173.00p2130.00p2142.00p1,239,917
Aug 1, 20242154.00p2176.00p2148.00p2158.00p1,261,753
Jul 31, 20242178.00p2180.00p2133.00p2144.00p1,677,590
Jul 30, 20242160.00p2166.00p2145.00p2161.00p1,476,656
Jul 29, 20242146.00p2190.00p2106.00p2161.00p1,027,812
Jul 26, 20242148.00p2153.00p2126.00p2145.00p1,089,679
Jul 25, 20242074.00p2152.00p2070.00p2152.00p1,592,305
Jul 24, 20242100.00p2114.00p2086.00p2086.00p3,996,473
Jul 23, 20242113.00p2128.00p2102.00p2114.00p2,017,475
Jul 22, 20242099.00p2120.00p2092.00p2116.00p736,405
Jul 19, 20242078.00p2095.00p2061.00p2093.00p2,052,176
Jul 18, 20242096.00p2109.00p2066.00p2094.00p1,003,024
Jul 17, 20242051.00p2083.00p2042.00p2079.00p879,711
Jul 16, 20242048.00p2071.00p2037.00p2045.00p1,475,929
Jul 15, 20242078.00p2098.00p2051.00p2058.00p1,716,139
Jul 12, 20242088.00p2098.00p2060.00p2085.00p938,617
Jul 11, 20242067.00p2088.00p2053.00p2073.00p1,078,348
Jul 10, 20242052.00p2069.00p2039.00p2066.00p4,458,144
Jul 9, 20242050.00p2068.00p2026.00p2052.00p5,065,229
Jul 8, 20242040.00p2061.00p2035.00p2046.00p1,306,605
Jul 5, 20242056.00p2068.00p2034.00p2039.00p1,501,531
Jul 4, 20242046.00p2072.00p2032.00p2055.00p795,050
Jul 3, 20242028.00p2047.00p2026.00p2045.00p1,645,784
Jul 2, 20242020.00p2041.00p2006.00p2014.00p1,156,068
Jul 1, 20242032.00p2048.00p2011.00p2028.00p904,783
Jun 28, 20242011.00p2032.00p2008.00p2024.00p2,227,987
Jun 27, 20242034.00p2050.00p2007.00p2007.00p1,837,632
Jun 26, 20242053.00p2057.00p2023.00p2023.00p1,781,744
Jun 25, 20242068.00p2077.00p2051.00p2055.00p2,837,375
Jun 24, 20242033.00p2074.00p2022.00p2064.00p4,060,247
Jun 21, 20242039.00p2056.00p2019.00p2036.00p4,108,393
Jun 20, 20242013.00p2043.00p2001.00p2043.00p1,066,285
Jun 19, 20242004.00p2020.45p2002.72p2015.00p2,020,056
Jun 18, 20242005.00p2017.00p2001.00p2007.00p2,704,190
Jun 17, 20242004.00p2005.00p1986.50p1993.50p993,945
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.