Imperial Brands PLC IMB
LSE · United Kingdom · Consumer Non-Durables
GBp 2,442.00-3.00 (-0.12%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,440.00 | -0.20% | GBp 2,435.00 | GBp 2,449.00 | GBp 2,408.00 | 339.60K |
| 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 |