1. Share Prices

  2. Imperial Brands PLC (IMB)

2,552.00p-29.00 (-1.13%)03 Dec 2024, 17:26
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
Dec 2, 20242589.00p2595.00p2565.00p2577.00p3,342,447
Nov 29, 20242567.00p2583.00p2556.00p2569.00p2,133,437
Nov 28, 20242569.00p2600.00p2556.00p2573.00p1,618,633
Nov 27, 20242607.00p2636.00p2592.00p2635.00p1,634,385
Nov 26, 20242563.00p2605.00p2560.00p2605.00p1,701,266
Nov 25, 20242532.00p2564.08p2515.00p2564.00p6,808,678
Nov 22, 20242517.00p2532.00p2504.00p2532.00p2,933,349
Nov 21, 20242521.00p2521.00p2493.00p2509.00p2,640,951
Nov 20, 20242478.00p2518.00p2478.00p2514.00p1,896,341
Nov 19, 20242419.00p2485.00p2411.00p2475.00p1,784,586
Nov 18, 20242378.00p2411.00p2371.00p2401.00p1,502,508
Nov 15, 20242361.00p2383.00p2359.00p2371.00p1,960,509
Nov 14, 20242340.00p2360.00p2333.00p2352.00p2,188,224
Nov 13, 20242345.00p2352.00p2326.00p2347.00p2,588,627
Nov 12, 20242340.00p2357.00p2335.00p2349.00p1,320,174
Nov 11, 20242369.00p2371.00p2334.00p2351.00p1,268,670
Nov 8, 20242378.00p2388.00p2344.00p2367.00p1,664,835
Nov 7, 20242408.00p2417.00p2379.00p2380.00p5,779,046
Nov 6, 20242395.00p2450.00p2390.00p2401.00p1,298,701
Nov 5, 20242355.00p2390.00p2355.00p2384.00p682,594
Nov 4, 20242351.00p2369.00p2351.00p2359.00p1,330,101
Nov 1, 20242333.00p2381.00p2318.20p2361.00p1,255,940
Oct 31, 20242292.00p2350.00p2289.65p2337.00p2,169,523
Oct 30, 20242233.00p2312.00p2228.00p2304.00p2,977,246
Oct 29, 20242322.00p2329.00p2243.00p2243.00p1,908,488
Oct 28, 20242297.00p2319.65p2293.00p2316.00p1,115,083
Oct 25, 20242299.00p2303.34p2289.00p2289.00p1,665,297
Oct 24, 20242302.00p2318.00p2294.00p2298.00p910,419
Oct 23, 20242300.00p2318.00p2291.00p2298.00p1,425,138
Oct 22, 20242297.00p2305.00p2271.00p2296.00p1,320,517
Oct 21, 20242305.00p2320.00p2301.00p2309.00p848,078
Oct 18, 20242302.00p2320.00p2293.00p2308.00p960,865
Oct 17, 20242298.00p2342.00p2297.00p2324.00p3,200,986
Oct 16, 20242283.00p2308.00p2275.00p2295.00p3,565,787
Oct 15, 20242278.00p2284.00p2255.00p2272.00p1,604,814
Oct 14, 20242268.00p2281.00p2263.00p2271.00p2,295,235
Oct 11, 20242258.00p2268.00p2247.85p2266.00p683,684
Oct 10, 20242253.00p2276.00p2253.00p2262.00p1,183,886
Oct 9, 20242241.00p2259.00p2233.00p2253.00p1,988,457
Oct 8, 20242190.00p2252.00p2177.00p2236.00p4,238,916
Oct 7, 20242156.00p2162.88p2139.00p2148.00p1,041,972
Oct 4, 20242143.00p2155.00p2139.00p2151.00p3,197,465
Oct 3, 20242160.00p2164.00p2141.00p2145.00p1,962,887
Oct 2, 20242156.00p2165.00p2139.00p2142.00p6,838,026
Oct 1, 20242175.00p2178.00p2148.00p2159.00p1,487,103
Sep 30, 20242177.00p2187.00p2165.00p2173.00p2,384,613
Sep 27, 20242173.00p2205.00p2170.89p2182.00p4,308,653
Sep 26, 20242214.00p2219.00p2163.00p2177.00p2,278,902
Sep 25, 20242182.00p2204.00p2180.00p2199.00p1,347,189
Sep 24, 20242203.00p2210.00p2177.00p2190.00p1,837,127
123456
Showing 1 to 50 of 253

Most Read

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC732.9215.79
Victrex PLC999.2113.94
Greencore Group PLC222.7512.96
Ssp Group PLC177.709.62
Paragon Banking Group PLC797.006.62
Hochschild Mining PLC225.505.13

Fallers

CompanyPrice% Chg
Bt Group PLC155.85-3.14
Currys PLC79.00-2.47
Raspberry Pi Holdings PLC359.60-2.39
Metro Bank Holdings PLC98.50-2.09
Ocado Group PLC307.60-1.88
British American Tobacco PLC2,947.00-1.77