Shares Magazine
2,870.00p+46.00 (+1.63%)30 Jun 2025, 12:04
Imperial Brands PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 2840.00p | 2857.00p | 2812.00p | 2824.00p | 1,375,377 |
| Jun 26, 2025 | 2835.00p | 2873.00p | 2825.00p | 2844.00p | 2,531,882 |
| Jun 25, 2025 | 2882.00p | 2890.00p | 2829.00p | 2830.00p | 1,804,460 |
| Jun 24, 2025 | 2943.00p | 2947.00p | 2873.00p | 2889.00p | 4,402,820 |
| Jun 23, 2025 | 2948.00p | 2957.00p | 2926.00p | 2934.00p | 1,935,953 |
| Jun 20, 2025 | 2981.00p | 2987.00p | 2926.00p | 2953.00p | 6,947,686 |
| Jun 19, 2025 | 2966.00p | 2987.00p | 2953.00p | 2970.00p | 1,059,138 |
| Jun 18, 2025 | 2936.00p | 2967.00p | 2934.00p | 2967.00p | 1,107,868 |
| Jun 17, 2025 | 2921.00p | 2941.00p | 2911.00p | 2927.00p | 6,732,346 |
| Jun 16, 2025 | 2903.00p | 2963.00p | 2898.00p | 2937.00p | 2,124,597 |
| Jun 13, 2025 | 2901.00p | 2928.00p | 2889.00p | 2909.00p | 1,129,790 |
| Jun 12, 2025 | 2883.00p | 2916.00p | 2872.00p | 2892.00p | 1,526,301 |
| Jun 11, 2025 | 2864.00p | 2887.50p | 2852.00p | 2875.00p | 1,433,832 |
| Jun 10, 2025 | 2866.00p | 2904.00p | 2859.00p | 2869.00p | 1,405,638 |
| Jun 9, 2025 | 2889.00p | 2895.00p | 2859.00p | 2859.00p | 1,004,802 |
| Jun 6, 2025 | 2903.00p | 2921.00p | 2873.00p | 2876.00p | 856,276 |
| Jun 5, 2025 | 2828.00p | 2912.00p | 2828.00p | 2901.00p | 1,701,671 |
| Jun 4, 2025 | 2842.00p | 2857.00p | 2789.82p | 2843.00p | 1,490,347 |
| Jun 3, 2025 | 2857.00p | 2857.00p | 2820.00p | 2829.00p | 2,087,372 |
| Jun 2, 2025 | 2812.00p | 2853.00p | 2801.00p | 2847.00p | 1,350,231 |
| May 30, 2025 | 2802.00p | 2823.00p | 2797.00p | 2810.00p | 2,034,900 |
| May 29, 2025 | 2782.00p | 2796.00p | 2754.00p | 2788.00p | 4,077,498 |
| May 28, 2025 | 2835.00p | 2837.00p | 2785.00p | 2787.00p | 974,463 |
| May 27, 2025 | 2835.00p | 2843.00p | 2795.00p | 2820.00p | 3,030,406 |
| May 23, 2025 | 2766.00p | 2831.00p | 2752.00p | 2816.00p | 3,044,075 |
| May 22, 2025 | 2770.00p | 2784.60p | 2738.00p | 2765.00p | 3,329,866 |
| May 21, 2025 | 2819.00p | 2826.00p | 2799.00p | 2811.00p | 1,458,927 |
| May 20, 2025 | 2756.00p | 2831.50p | 2752.00p | 2819.00p | 1,978,830 |
| May 19, 2025 | 2720.00p | 2756.00p | 2704.00p | 2756.00p | 3,090,210 |
| May 16, 2025 | 2681.00p | 2712.00p | 2667.00p | 2704.00p | 2,303,168 |
| May 15, 2025 | 2677.00p | 2710.00p | 2648.00p | 2667.00p | 5,495,737 |
| May 14, 2025 | 2717.00p | 2755.00p | 2648.00p | 2680.00p | 5,480,513 |
| May 13, 2025 | 2920.00p | 2945.00p | 2883.00p | 2890.00p | 2,006,611 |
| May 12, 2025 | 3013.00p | 3023.00p | 2918.00p | 2940.00p | 1,816,851 |
| May 9, 2025 | 3086.00p | 3096.00p | 3011.00p | 3018.00p | 1,477,495 |
| May 8, 2025 | 3171.00p | 3178.00p | 3080.00p | 3081.00p | 5,260,875 |
| May 7, 2025 | 3143.00p | 3180.00p | 3141.00p | 3155.00p | 2,442,391 |
| May 6, 2025 | 3102.00p | 3127.62p | 3092.00p | 3121.00p | 3,904,806 |
| May 2, 2025 | 3092.00p | 3093.00p | 3063.00p | 3074.00p | 1,918,949 |
| May 1, 2025 | 3065.00p | 3087.00p | 3063.00p | 3074.00p | 2,026,029 |
| Apr 30, 2025 | 3044.00p | 3088.00p | 3032.00p | 3074.00p | 2,338,788 |
| Apr 29, 2025 | 3009.00p | 3034.00p | 2979.00p | 3026.00p | 2,514,627 |
| Apr 28, 2025 | 3013.00p | 3022.00p | 2979.00p | 2991.00p | 1,772,639 |
| Apr 25, 2025 | 3003.00p | 3027.00p | 2989.00p | 3003.00p | 2,974,857 |
| Apr 24, 2025 | 3024.00p | 3062.00p | 3020.00p | 3020.00p | 1,955,872 |
| Apr 23, 2025 | 2998.00p | 3013.00p | 2961.80p | 3013.00p | 4,423,814 |
| Apr 22, 2025 | 2982.00p | 3010.00p | 2965.39p | 2995.00p | 1,276,803 |
| Apr 17, 2025 | 2960.00p | 2989.00p | 2953.00p | 2971.00p | 2,437,273 |
| Apr 16, 2025 | 2961.00p | 2980.00p | 2958.00p | 2972.00p | 1,698,705 |
| Apr 15, 2025 | 2920.00p | 2963.00p | 2910.40p | 2953.00p | 1,768,865 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Burberry Group PLC | 1,195.00 | 3.91 |
| Foresight Group Holdings Limited | 440.50 | 3.89 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Moonpig Group PLC | 226.00 | 2.49 |
| Carnival PLC | 1,820.50 | 2.16 |
| Sdcl Efficiency Income Trust PLC | 55.50 | 2.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Prs Reit (The) PLC | 107.00 | -4.80 |
| Molten Ventures PLC | 322.20 | -3.36 |
| Pphe Hotel Group Limited | 1,546.00 | -3.01 |
| Wh Smith PLC | 1,098.00 | -2.75 |
| Wizz Air Holdings PLC | 1,081.89 | -2.44 |
| Kier Group PLC | 209.50 | -2.33 |