2,143.00p+11.00 (+0.52%)23 Aug 2024, 17:57
Imperial Brands PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 2138.00p | 2149.00p | 2134.00p | 2143.00p | 3,417,927 |
Aug 22, 2024 | 2128.00p | 2138.00p | 2124.00p | 2132.00p | 951,404 |
Aug 21, 2024 | 2142.00p | 2155.00p | 2139.00p | 2149.00p | 1,869,759 |
Aug 20, 2024 | 2170.00p | 2173.00p | 2139.65p | 2142.00p | 1,217,439 |
Aug 19, 2024 | 2161.00p | 2189.00p | 2159.00p | 2173.00p | 6,628,631 |
Aug 16, 2024 | 2162.00p | 2169.00p | 2155.90p | 2162.00p | 1,761,419 |
Aug 15, 2024 | 2169.00p | 2190.00p | 2163.00p | 2166.00p | 2,215,075 |
Aug 14, 2024 | 2155.00p | 2168.00p | 2150.00p | 2167.00p | 3,091,509 |
Aug 13, 2024 | 2136.00p | 2148.00p | 2125.00p | 2148.00p | 1,278,550 |
Aug 12, 2024 | 2126.00p | 2141.00p | 2123.00p | 2134.00p | 5,170,048 |
Aug 9, 2024 | 2131.00p | 2139.00p | 2078.00p | 2126.00p | 704,821 |
Aug 8, 2024 | 2124.00p | 2165.00p | 2112.00p | 2129.00p | 714,706 |
Aug 7, 2024 | 2106.00p | 2134.00p | 2105.00p | 2126.00p | 1,820,025 |
Aug 6, 2024 | 2108.00p | 2114.00p | 2082.65p | 2100.00p | 1,253,662 |
Aug 5, 2024 | 2121.00p | 2124.26p | 2083.00p | 2105.00p | 2,171,088 |
Aug 2, 2024 | 2159.00p | 2173.00p | 2130.00p | 2142.00p | 1,239,917 |
Aug 1, 2024 | 2154.00p | 2176.00p | 2148.00p | 2158.00p | 1,261,753 |
Jul 31, 2024 | 2178.00p | 2180.00p | 2133.00p | 2144.00p | 1,677,590 |
Jul 30, 2024 | 2160.00p | 2166.00p | 2145.00p | 2161.00p | 1,476,656 |
Jul 29, 2024 | 2146.00p | 2190.00p | 2106.00p | 2161.00p | 1,027,812 |
Jul 26, 2024 | 2148.00p | 2153.00p | 2126.00p | 2145.00p | 1,089,679 |
Jul 25, 2024 | 2074.00p | 2152.00p | 2070.00p | 2152.00p | 1,592,305 |
Jul 24, 2024 | 2100.00p | 2114.00p | 2086.00p | 2086.00p | 3,996,473 |
Jul 23, 2024 | 2113.00p | 2128.00p | 2102.00p | 2114.00p | 2,017,475 |
Jul 22, 2024 | 2099.00p | 2120.00p | 2092.00p | 2116.00p | 736,405 |
Jul 19, 2024 | 2078.00p | 2095.00p | 2061.00p | 2093.00p | 2,052,176 |
Jul 18, 2024 | 2096.00p | 2109.00p | 2066.00p | 2094.00p | 1,003,024 |
Jul 17, 2024 | 2051.00p | 2083.00p | 2042.00p | 2079.00p | 879,711 |
Jul 16, 2024 | 2048.00p | 2071.00p | 2037.00p | 2045.00p | 1,475,929 |
Jul 15, 2024 | 2078.00p | 2098.00p | 2051.00p | 2058.00p | 1,716,139 |
Jul 12, 2024 | 2088.00p | 2098.00p | 2060.00p | 2085.00p | 938,617 |
Jul 11, 2024 | 2067.00p | 2088.00p | 2053.00p | 2073.00p | 1,078,348 |
Jul 10, 2024 | 2052.00p | 2069.00p | 2039.00p | 2066.00p | 4,458,144 |
Jul 9, 2024 | 2050.00p | 2068.00p | 2026.00p | 2052.00p | 5,065,229 |
Jul 8, 2024 | 2040.00p | 2061.00p | 2035.00p | 2046.00p | 1,306,605 |
Jul 5, 2024 | 2056.00p | 2068.00p | 2034.00p | 2039.00p | 1,501,531 |
Jul 4, 2024 | 2046.00p | 2072.00p | 2032.00p | 2055.00p | 795,050 |
Jul 3, 2024 | 2028.00p | 2047.00p | 2026.00p | 2045.00p | 1,645,784 |
Jul 2, 2024 | 2020.00p | 2041.00p | 2006.00p | 2014.00p | 1,156,068 |
Jul 1, 2024 | 2032.00p | 2048.00p | 2011.00p | 2028.00p | 904,783 |
Jun 28, 2024 | 2011.00p | 2032.00p | 2008.00p | 2024.00p | 2,227,987 |
Jun 27, 2024 | 2034.00p | 2050.00p | 2007.00p | 2007.00p | 1,837,632 |
Jun 26, 2024 | 2053.00p | 2057.00p | 2023.00p | 2023.00p | 1,781,744 |
Jun 25, 2024 | 2068.00p | 2077.00p | 2051.00p | 2055.00p | 2,837,375 |
Jun 24, 2024 | 2033.00p | 2074.00p | 2022.00p | 2064.00p | 4,060,247 |
Jun 21, 2024 | 2039.00p | 2056.00p | 2019.00p | 2036.00p | 4,108,393 |
Jun 20, 2024 | 2013.00p | 2043.00p | 2001.00p | 2043.00p | 1,066,285 |
Jun 19, 2024 | 2004.00p | 2020.45p | 2002.72p | 2015.00p | 2,020,056 |
Jun 18, 2024 | 2005.00p | 2017.00p | 2001.00p | 2007.00p | 2,704,190 |
Jun 17, 2024 | 2004.00p | 2005.00p | 1986.50p | 1993.50p | 993,945 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.