Imperial Brands PLC IMB
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 2.424,00-21,00 (-0,86 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.426,00 | -0,78 % | GBp 2.435,00 | GBp 2.449,00 | GBp 2.408,00 | 286,06K |
| 2026-09-30 | GBp 2.445,00 | -0,08 % | GBp 2.451,00 | GBp 2.481,00 | GBp 2.439,00 | 1,50M |
| 2026-09-29 | GBp 2.447,00 | -0,12 % | GBp 2.454,00 | GBp 2.471,00 | GBp 2.431,00 | 1,07M |
| 2026-09-28 | GBp 2.450,00 | +0,33 % | GBp 2.464,00 | GBp 2.471,00 |
| GBp 2.446,00 |
| 849,57K |
| 2026-09-25 | GBp 2.442,00 | -1,33 % | GBp 2.469,00 | GBp 2.477,00 | GBp 2.434,00 | 1,80M |
| 2026-09-24 | GBp 2.475,00 | +0,32 % | GBp 2.481,00 | GBp 2.499,00 | GBp 2.462,00 | 2,40M |
| 2026-09-23 | GBp 2.467,00 | +0,78 % | GBp 2.450,00 | GBp 2.480,00 | GBp 2.444,00 | 1,23M |
| 2026-09-22 | GBp 2.448,00 | -1,17 % | GBp 2.468,00 | GBp 2.510,00 | GBp 2.448,00 | 3,03M |
| 2026-09-21 | GBp 2.477,00 | -0,60 % | GBp 2.478,00 | GBp 2.496,00 | GBp 2.464,87 | 918,78K |
| 2026-09-18 | GBp 2.492,00 | -0,16 % | GBp 2.490,00 | GBp 2.514,00 | GBp 2.478,00 | 4,48M |
| 2026-09-17 | GBp 2.496,00 | +0,24 % | GBp 2.502,00 | GBp 2.523,00 | GBp 2.493,00 | 2,86M |
| 2026-09-16 | GBp 2.490,00 | -1,03 % | GBp 2.508,00 | GBp 2.516,00 | GBp 2.490,00 | 1,35M |
| 2026-09-15 | GBp 2.516,00 | -1,45 % | GBp 2.535,00 | GBp 2.549,00 | GBp 2.508,00 | 5,50M |
| 2026-09-14 | GBp 2.553,00 | +2,53 % | GBp 2.513,00 | GBp 2.560,00 | GBp 2.501,00 | 1,39M |
| 2026-09-11 | GBp 2.490,00 | +0,08 % | GBp 2.488,00 | GBp 2.530,00 | GBp 2.474,00 | 2,16M |
| 2026-09-10 | GBp 2.488,00 | +1,84 % | GBp 2.443,00 | GBp 2.490,00 | GBp 2.437,00 | 4,85M |
| 2026-09-09 | GBp 2.443,00 | -1,41 % | GBp 2.464,00 | GBp 2.487,00 | GBp 2.439,00 | 4,58M |
| 2026-09-08 | GBp 2.478,00 | +0,24 % | GBp 2.475,00 | GBp 2.498,00 | GBp 2.454,00 | 1,97M |
| 2026-09-07 | GBp 2.472,00 | -0,68 % | GBp 2.469,00 | GBp 2.517,00 | GBp 2.459,00 | 1,12M |
| 2026-09-04 | GBp 2.489,00 | -1,15 % | GBp 2.509,00 | GBp 2.540,33 | GBp 2.481,00 | 2,19M |
| 2026-09-03 | GBp 2.518,00 | 0,00 % | GBp 2.517,00 | GBp 2.539,00 | GBp 2.465,00 | 1,38M |
| 2026-09-02 | GBp 2.518,00 | -1,29 % | GBp 2.555,00 | GBp 2.582,00 | GBp 2.497,00 | 2,21M |
| 2026-09-01 | GBp 2.551,00 | +0,95 % | GBp 2.525,00 | GBp 2.552,00 | GBp 2.518,00 | 1,99M |
| 2026-08-28 | GBp 2.527,00 | +0,16 % | GBp 2.521,00 | GBp 2.535,00 | GBp 2.507,00 | 4,06M |
| 2026-08-27 | GBp 2.523,00 | -1,41 % | GBp 2.541,00 | GBp 2.546,00 | GBp 2.518,00 | 1,60M |
| 2026-08-26 | GBp 2.559,00 | +1,55 % | GBp 2.520,00 | GBp 2.569,00 | GBp 2.512,00 | 1,57M |
| 2026-08-25 | GBp 2.520,00 | -0,59 % | GBp 2.521,00 | GBp 2.539,00 | GBp 2.506,00 | 3,37M |
| 2026-08-24 | GBp 2.535,00 | +1,28 % | GBp 2.490,00 | GBp 2.535,00 | GBp 2.488,00 | 3,91M |
| 2026-08-21 | GBp 2.503,00 | -0,48 % | GBp 2.517,00 | GBp 2.522,00 | GBp 2.494,00 | 1,96M |
| 2026-08-20 | GBp 2.515,00 | -0,40 % | GBp 2.495,00 | GBp 2.521,00 | GBp 2.476,00 | 2,62M |
| 2026-08-19 | GBp 2.525,00 | -1,83 % | GBp 2.578,00 | GBp 2.586,95 | GBp 2.525,00 | 1,68M |
| 2026-08-18 | GBp 2.572,00 | +0,16 % | GBp 2.566,00 | GBp 2.597,00 | GBp 2.544,00 | 1,81M |
| 2026-08-17 | GBp 2.568,00 | -1,57 % | GBp 2.602,00 | GBp 2.614,00 | GBp 2.568,00 | 2,14M |
| 2026-08-14 | GBp 2.609,00 | -1,29 % | GBp 2.637,00 | GBp 2.652,00 | GBp 2.597,00 | 4,41M |
| 2026-08-13 | GBp 2.643,00 | +1,73 % | GBp 2.602,00 | GBp 2.643,00 | GBp 2.592,00 | 2,34M |
| 2026-08-12 | GBp 2.598,00 | -1,14 % | GBp 2.643,00 | GBp 2.656,00 | GBp 2.595,00 | 2,10M |
| 2026-08-11 | GBp 2.628,00 | -1,35 % | GBp 2.659,00 | GBp 2.683,00 | GBp 2.617,00 | 2,84M |
| 2026-08-10 | GBp 2.664,00 | -4,55 % | GBp 2.787,00 | GBp 2.789,00 | GBp 2.613,00 | 6,20M |
| 2026-08-07 | GBp 2.791,00 | +1,16 % | GBp 2.750,00 | GBp 2.799,00 | GBp 2.750,00 | 1,01M |
| 2026-08-06 | GBp 2.759,00 | +0,44 % | GBp 2.774,00 | GBp 2.783,00 | GBp 2.736,08 | 1,54M |
| 2026-08-05 | GBp 2.747,00 | +0,40 % | GBp 2.728,00 | GBp 2.772,00 | GBp 2.728,00 | 4,08M |
| 2026-08-04 | GBp 2.736,00 | -1,01 % | GBp 2.761,00 | GBp 2.795,00 | GBp 2.734,00 | 2,30M |
| 2026-08-03 | GBp 2.764,00 | -2,16 % | GBp 2.816,00 | GBp 2.820,00 | GBp 2.753,00 | 5,50M |
| 2026-07-31 | GBp 2.825,00 | -0,60 % | GBp 2.837,00 | GBp 2.857,00 | GBp 2.781,00 | 2,21M |
| 2026-07-30 | GBp 2.842,00 | -2,97 % | GBp 2.926,00 | GBp 2.929,00 | GBp 2.825,00 | 12,63M |
| 2026-07-29 | GBp 2.929,00 | +1,00 % | GBp 2.909,00 | GBp 2.929,00 | GBp 2.867,00 | 12,28M |
| 2026-07-28 | GBp 2.900,00 | +2,91 % | GBp 2.841,00 | GBp 2.914,00 | GBp 2.840,00 | 2,44M |
| 2026-07-27 | GBp 2.818,00 | -0,18 % | GBp 2.823,00 | GBp 2.833,00 | GBp 2.780,00 | 7,37M |
| 2026-07-24 | GBp 2.823,00 | +0,93 % | GBp 2.797,00 | GBp 2.823,00 | GBp 2.791,00 | 1,88M |
| 2026-07-23 | GBp 2.797,00 | -0,18 % | GBp 2.794,00 | GBp 2.829,00 | GBp 2.779,00 | 1,14M |
| 2026-07-22 | GBp 2.802,00 | +0,32 % | GBp 2.809,00 | GBp 2.842,00 | GBp 2.792,00 | 2,21M |
| 2026-07-21 | GBp 2.793,00 | -1,83 % | GBp 2.832,00 | GBp 2.833,00 | GBp 2.793,00 | 3,38M |
| 2026-07-20 | GBp 2.845,00 | -0,87 % | GBp 2.852,00 | GBp 2.869,00 | GBp 2.827,00 | 1,50M |
| 2026-07-17 | GBp 2.870,00 | +2,32 % | GBp 2.839,00 | GBp 2.910,00 | GBp 2.829,00 | 1,58M |
| 2026-07-16 | GBp 2.805,00 | +2,45 % | GBp 2.722,00 | GBp 2.805,00 | GBp 2.705,00 | 1,52M |
| 2026-07-15 | GBp 2.738,00 | +2,47 % | GBp 2.699,00 | GBp 2.747,00 | GBp 2.680,00 | 4,21M |
| 2026-07-14 | GBp 2.672,00 | -0,26 % | GBp 2.679,00 | GBp 2.686,00 | GBp 2.641,00 | 1,72M |
| 2026-07-13 | GBp 2.679,00 | -1,25 % | GBp 2.726,00 | GBp 2.742,00 | GBp 2.674,00 | 1,57M |
| 2026-07-10 | GBp 2.713,00 | -1,09 % | GBp 2.735,00 | GBp 2.750,00 | GBp 2.693,00 | 2,39M |
| 2026-07-09 | GBp 2.743,00 | -0,97 % | GBp 2.740,00 | GBp 2.762,00 | GBp 2.735,00 | 2,23M |
| 2026-07-08 | GBp 2.770,00 | -0,18 % | GBp 2.770,00 | GBp 2.778,00 | GBp 2.735,00 | 1,52M |
| 2026-07-07 | GBp 2.775,00 | +0,98 % | GBp 2.760,00 | GBp 2.797,00 | GBp 2.752,00 | 1,20M |
| 2026-07-06 | GBp 2.748,00 | -1,58 % | GBp 2.805,00 | GBp 3.210,00 | GBp 2.748,00 | 3,77M |
| 2026-07-03 | GBp 2.792,00 | -1,13 % | GBp 2.828,00 | GBp 2.828,00 | GBp 2.782,98 | 697,07K |
| 2026-07-02 | GBp 2.824,00 | +2,02 % | GBp 2.785,00 | GBp 2.849,00 | GBp 2.783,00 | 7,55M |
| 2026-07-01 | GBp 2.768,00 | -0,75 % | GBp 2.768,00 | GBp 2.787,00 | GBp 2.739,00 | 1,90M |
| 2026-06-30 | GBp 2.789,00 | +0,29 % | GBp 2.790,00 | GBp 2.824,00 | GBp 2.774,00 | 1,63M |
| 2026-06-29 | GBp 2.781,00 | +0,04 % | GBp 2.777,00 | GBp 2.787,00 | GBp 2.734,00 | 1,72M |
| 2026-06-26 | GBp 2.780,00 | +0,54 % | GBp 2.790,00 | GBp 2.836,04 | GBp 2.778,26 | 4,72M |
| 2026-06-25 | GBp 2.765,00 | -0,50 % | GBp 2.764,00 | GBp 2.790,00 | GBp 2.735,00 | 7,55M |
| 2026-06-24 | GBp 2.779,00 | +0,62 % | GBp 2.768,00 | GBp 2.806,00 | GBp 2.754,00 | 6,48M |
| 2026-06-23 | GBp 2.762,00 | +0,91 % | GBp 2.743,00 | GBp 2.771,00 | GBp 2.736,00 | 2,55M |
| 2026-06-22 | GBp 2.737,00 | +0,18 % | GBp 2.732,00 | GBp 2.755,00 | GBp 2.721,00 | 4,00M |
| 2026-06-19 | GBp 2.732,00 | -0,91 % | GBp 2.778,00 | GBp 2.781,00 | GBp 2.725,00 | 3,37M |
| 2026-06-18 | GBp 2.757,00 | -0,79 % | GBp 2.770,00 | GBp 2.790,00 | GBp 2.747,00 | 2,25M |
| 2026-06-17 | GBp 2.779,00 | -1,07 % | GBp 2.802,00 | GBp 2.818,00 | GBp 2.747,00 | 1,59M |
| 2026-06-16 | GBp 2.809,00 | +0,64 % | GBp 2.779,00 | GBp 2.820,00 | GBp 2.779,00 | 1,82M |
| 2026-06-15 | GBp 2.791,00 | -0,21 % | GBp 2.793,00 | GBp 2.805,00 | GBp 2.783,00 | 1,11M |
| 2026-06-12 | GBp 2.797,00 | +0,36 % | GBp 2.775,00 | GBp 2.813,00 | GBp 2.775,00 | 1,54M |
| 2026-06-11 | GBp 2.787,00 | -0,57 % | GBp 2.807,00 | GBp 2.823,00 | GBp 2.787,00 | 939,72K |
| 2026-06-10 | GBp 2.803,00 | +2,37 % | GBp 2.745,00 | GBp 2.803,00 | GBp 2.743,00 | 1,32M |
| 2026-06-09 | GBp 2.738,00 | -0,94 % | GBp 2.746,00 | GBp 2.795,00 | GBp 2.723,00 | 1,77M |
| 2026-06-08 | GBp 2.764,00 | +0,11 % | GBp 2.800,00 | GBp 2.820,00 | GBp 2.747,00 | 2,04M |
| 2026-06-05 | GBp 2.761,00 | +2,79 % | GBp 2.703,00 | GBp 2.761,00 | GBp 2.699,00 | 1,16M |
| 2026-06-04 | GBp 2.686,00 | -0,48 % | GBp 2.698,00 | GBp 2.706,00 | GBp 2.666,00 | 1,35M |
| 2026-06-03 | GBp 2.699,00 | +1,16 % | GBp 2.682,00 | GBp 2.707,00 | GBp 2.653,00 | 4,97M |
| 2026-06-02 | GBp 2.668,00 | -0,74 % | GBp 2.688,00 | GBp 2.700,00 | GBp 2.626,00 | 3,94M |
| 2026-06-01 | GBp 2.688,00 | -0,30 % | GBp 2.693,00 | GBp 2.711,00 | GBp 2.681,00 | 1,27M |
| 2026-05-29 | GBp 2.696,00 | -2,64 % | GBp 2.770,00 | GBp 2.779,00 | GBp 2.696,00 | 4,60M |
| 2026-05-28 | GBp 2.769,00 | -1,00 % | GBp 2.788,00 | GBp 2.806,00 | GBp 2.758,00 | 1,59M |