Shares Magazine
2,995.00p+28.00 (+0.94%)22 Apr 2025, 17:09
Imperial Brands PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 2910.00p | 2932.00p | 2885.00p | 2921.00p | 1,653,430 |
| Apr 11, 2025 | 2844.00p | 2900.00p | 2821.00p | 2896.00p | 4,522,367 |
| Apr 10, 2025 | 2816.00p | 2843.01p | 2793.00p | 2836.00p | 4,114,127 |
| Apr 9, 2025 | 2824.00p | 2830.00p | 2759.00p | 2804.00p | 3,304,188 |
| Apr 8, 2025 | 2771.00p | 2845.00p | 2739.40p | 2842.00p | 3,734,430 |
| Apr 7, 2025 | 2775.00p | 2798.00p | 2675.00p | 2747.00p | 4,358,424 |
| Apr 4, 2025 | 2916.00p | 2962.00p | 2825.00p | 2825.00p | 2,403,784 |
| Apr 3, 2025 | 2851.00p | 2910.00p | 2841.00p | 2900.00p | 2,587,741 |
| Apr 2, 2025 | 2860.00p | 2883.00p | 2822.00p | 2822.00p | 1,016,260 |
| Apr 1, 2025 | 2870.00p | 2895.00p | 2826.00p | 2873.00p | 997,845 |
| Mar 31, 2025 | 2831.00p | 2887.00p | 2824.00p | 2865.00p | 3,665,515 |
| Mar 28, 2025 | 2782.00p | 2826.00p | 2766.00p | 2826.00p | 1,558,652 |
| Mar 27, 2025 | 2743.00p | 2783.00p | 2735.00p | 2776.00p | 2,220,517 |
| Mar 26, 2025 | 2748.00p | 2763.00p | 2638.00p | 2750.00p | 2,500,439 |
| Mar 25, 2025 | 2737.00p | 2758.00p | 2734.00p | 2739.00p | 1,652,219 |
| Mar 24, 2025 | 2721.00p | 2741.00p | 2703.37p | 2729.00p | 1,667,909 |
| Mar 21, 2025 | 2736.00p | 2737.00p | 2708.49p | 2734.00p | 5,951,262 |
| Mar 20, 2025 | 2741.00p | 2751.00p | 2708.00p | 2721.00p | 1,204,945 |
| Mar 19, 2025 | 2738.00p | 2755.00p | 2731.00p | 2734.00p | 1,064,726 |
| Mar 18, 2025 | 2791.00p | 2811.00p | 2745.00p | 2745.00p | 1,387,364 |
| Mar 17, 2025 | 2788.00p | 2789.00p | 2760.00p | 2782.00p | 1,469,112 |
| Mar 14, 2025 | 2791.00p | 2797.00p | 2758.00p | 2785.00p | 772,801 |
| Mar 13, 2025 | 2739.00p | 2790.00p | 2733.00p | 2788.00p | 1,166,485 |
| Mar 12, 2025 | 2775.00p | 2782.00p | 2737.00p | 2737.00p | 3,189,026 |
| Mar 11, 2025 | 2763.00p | 2793.00p | 2760.00p | 2773.00p | 1,664,618 |
| Mar 10, 2025 | 2776.00p | 2780.00p | 2757.00p | 2763.00p | 3,451,627 |
| Mar 7, 2025 | 2750.00p | 2780.00p | 2731.00p | 2780.00p | 934,805 |
| Mar 6, 2025 | 2756.00p | 2763.00p | 2697.00p | 2751.00p | 1,461,526 |
| Mar 5, 2025 | 2787.00p | 2794.00p | 2757.00p | 2768.00p | 2,589,001 |
| Mar 4, 2025 | 2830.00p | 2859.00p | 2817.00p | 2824.00p | 6,230,005 |
| Mar 3, 2025 | 2793.00p | 2822.00p | 2779.00p | 2821.00p | 7,421,602 |
| Feb 28, 2025 | 2781.00p | 2809.00p | 2780.00p | 2795.00p | 1,800,016 |
| Feb 27, 2025 | 2769.00p | 2795.00p | 2769.00p | 2786.00p | 1,324,665 |
| Feb 26, 2025 | 2760.00p | 2790.00p | 2753.00p | 2787.00p | 1,815,608 |
| Feb 25, 2025 | 2737.00p | 2774.00p | 2722.00p | 2764.00p | 1,362,941 |
| Feb 24, 2025 | 2699.00p | 2743.00p | 2685.00p | 2743.00p | 1,576,100 |
| Feb 21, 2025 | 2736.00p | 2741.00p | 2647.00p | 2684.00p | 6,727,080 |
| Feb 20, 2025 | 2728.00p | 2741.00p | 2682.00p | 2741.00p | 2,041,732 |
| Feb 19, 2025 | 2769.00p | 2783.00p | 2749.00p | 2778.00p | 1,092,114 |
| Feb 18, 2025 | 2778.00p | 2783.60p | 2744.00p | 2774.00p | 1,962,891 |
| Feb 17, 2025 | 2790.00p | 2800.00p | 2770.00p | 2780.00p | 1,580,690 |
| Feb 14, 2025 | 2819.00p | 2823.00p | 2783.40p | 2792.00p | 1,248,781 |
| Feb 13, 2025 | 2822.00p | 2839.00p | 2781.00p | 2814.00p | 3,759,233 |
| Feb 12, 2025 | 2885.00p | 2897.00p | 2851.00p | 2884.00p | 1,610,121 |
| Feb 11, 2025 | 2869.00p | 2888.00p | 2856.00p | 2877.00p | 1,985,561 |
| Feb 10, 2025 | 2827.00p | 2858.00p | 2821.00p | 2857.00p | 1,862,600 |
| Feb 7, 2025 | 2818.00p | 2835.00p | 2813.00p | 2828.00p | 6,757,575 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |