1. Share Prices

  2. Imperial Brands PLC (IMB)

2,618.00p+14.00 (+0.54%)06 Jan 2025, 18:56
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
Jan 3, 20252587.00p2612.00p2580.25p2604.00p13,071,465
Jan 2, 20252565.00p2586.00p2550.00p2586.00p2,614,644
Dec 31, 20242543.00p2561.00p2542.00p2553.00p529,291
Dec 30, 20242557.00p2564.00p2548.00p2551.00p1,007,455
Dec 27, 20242563.00p2572.10p2553.00p2564.00p714,831
Dec 24, 20242567.00p2579.00p2554.90p2560.00p395,016
Dec 23, 20242569.00p2588.10p2559.00p2565.00p1,052,432
Dec 20, 20242566.00p2579.00p2542.00p2573.00p4,323,049
Dec 19, 20242542.00p2583.00p2536.00p2572.00p2,413,946
Dec 18, 20242545.00p2565.00p2542.00p2558.00p1,571,018
Dec 17, 20242589.00p2596.00p2547.00p2547.00p4,215,035
Dec 16, 20242616.00p2625.00p2594.00p2597.00p1,532,998
Dec 13, 20242595.00p2621.00p2588.43p2616.00p984,830
Dec 12, 20242570.00p2597.00p2541.00p2594.00p937,117
Dec 11, 20242584.00p2612.00p2579.00p2593.00p5,386,351
Dec 10, 20242570.00p2589.00p2561.00p2584.00p2,449,798
Dec 9, 20242573.00p2591.00p2560.56p2569.00p1,161,925
Dec 6, 20242597.00p2597.00p2570.00p2573.00p1,723,883
Dec 5, 20242564.00p2591.00p2548.00p2591.00p5,826,714
Dec 4, 20242548.00p2559.00p2537.00p2555.00p1,535,397
Dec 3, 20242562.00p2576.00p2545.00p2552.00p7,914,445
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
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC68.005.10
Bytes Technology Group PLC438.004.43
Jd Sports Fashion PLC97.944.01
Kainos Group PLC802.003.89
Intermediate Capital Group PLC2,132.003.80
Future PLC977.003.55

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC608.00-6.96
Ocado Group PLC308.00-4.82
Harworth Group PLC164.50-4.64
Trustpilot Group PLC290.00-4.29
Discoverie Group PLC678.00-3.69
Paypoint PLC757.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.