New Zealand markets open in 17 minutes

Imperial Brands PLC (IMB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,024.00+17.00 (+0.85%)
At close: 04:51PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,011.002,032.002,008.002,024.002,024.002,227,987
27 Jun 20242,034.002,050.002,007.002,007.002,007.001,837,632
26 Jun 20242,053.002,057.002,023.002,023.002,023.001,781,744
25 Jun 20242,068.002,077.002,051.002,055.002,055.002,837,375
24 Jun 20242,033.002,074.002,022.002,064.002,064.004,060,247
21 Jun 20242,039.002,056.002,019.002,036.002,036.004,108,393
20 Jun 20242,013.002,043.002,001.002,043.002,043.001,066,285
19 Jun 20242,004.002,020.452,002.722,015.002,015.002,020,056
18 Jun 20242,005.002,017.002,001.002,007.002,007.002,704,190
17 Jun 20242,004.002,005.001,986.501,993.501,993.50993,945
14 Jun 20241,985.001,999.501,977.001,999.501,999.501,210,097
13 Jun 20241,984.002,000.001,970.001,980.001,980.001,086,714
12 Jun 20241,978.002,004.001,966.001,990.001,990.001,757,202
11 Jun 20241,988.001,997.001,962.501,978.001,978.002,285,065
10 Jun 2024------
07 Jun 20241,983.501,997.501,971.501,987.001,987.001,651,766
06 Jun 20241,977.501,995.501,965.001,984.001,984.00732,714
05 Jun 20241,962.501,983.501,962.001,983.501,983.503,189,463
04 Jun 20241,941.001,960.721,937.001,953.001,953.00896,556
03 Jun 20241,948.001,961.001,935.501,937.501,937.501,219,420
31 May 20241,924.001,941.001,912.001,941.001,941.003,419,055
30 May 20241,900.001,927.501,886.501,924.501,924.501,385,472
29 May 20241,921.001,931.001,903.501,905.501,905.501,311,141
28 May 20241,938.501,950.001,912.001,919.001,919.006,671,097
24 May 20241,928.501,952.881,900.001,936.001,936.003,563,707
23 May 20241,934.001,972.501,924.001,940.001,940.004,377,388
23 May 202422.45 Dividend
22 May 20241,934.001,961.501,918.501,960.501,938.052,280,243
21 May 20241,940.501,951.501,926.001,944.501,922.231,757,384
20 May 20241,963.501,963.501,939.501,939.501,917.292,586,821
17 May 20241,999.501,999.501,960.001,965.501,942.996,252,298
16 May 20241,990.502,006.001,969.001,994.001,971.172,066,159
15 May 20241,883.001,990.001,867.001,986.501,963.752,491,036
14 May 20241,865.501,886.001,851.501,878.501,856.992,488,354
13 May 20241,867.001,879.501,851.501,864.001,842.661,204,131
10 May 20241,871.501,885.501,855.001,868.001,846.611,783,633
09 May 20241,873.501,883.501,858.501,866.501,845.132,290,325
08 May 20241,853.501,872.001,851.001,872.001,850.566,489,666
07 May 20241,850.001,857.501,829.501,847.501,826.341,921,807
03 May 20241,846.501,860.501,826.001,826.001,805.091,548,392
02 May 20241,837.001,848.501,823.001,843.501,822.3910,262,701
01 May 20241,830.501,837.501,837.501,834.501,813.491,044,543
30 Apr 20241,832.001,848.501,800.501,828.501,807.561,506,987
29 Apr 20241,816.001,840.001,816.001,824.001,803.111,178,089
26 Apr 20241,835.001,845.001,811.501,811.501,790.761,216,783
25 Apr 20241,805.001,827.501,796.501,827.501,806.5710,842,036
24 Apr 20241,809.001,822.001,803.511,804.501,783.841,251,353
23 Apr 20241,828.501,836.001,799.501,805.501,784.821,612,945
22 Apr 20241,788.501,823.501,787.401,819.001,798.176,424,871
19 Apr 20241,750.501,774.001,749.761,774.001,753.692,050,312
18 Apr 20241,747.001,759.501,742.501,748.501,728.485,780,597
17 Apr 20241,710.001,741.001,708.501,735.001,715.137,327,410
16 Apr 20241,712.001,726.501,702.001,716.501,696.842,334,846
15 Apr 20241,717.001,735.001,715.001,730.001,710.191,993,688
12 Apr 20241,706.501,717.001,698.001,715.001,695.362,542,306
11 Apr 20241,676.501,710.501,676.501,706.501,686.963,667,886
10 Apr 20241,703.001,707.511,677.501,680.001,660.763,426,218
09 Apr 20241,728.001,748.001,700.001,700.001,680.5310,060,194
08 Apr 20241,720.501,736.001,715.571,732.501,712.662,753,949
05 Apr 20241,745.501,751.001,712.501,725.001,705.255,039,177
04 Apr 20241,762.001,767.501,754.501,755.001,734.902,424,056
03 Apr 20241,760.501,777.001,757.501,764.501,744.293,351,184
02 Apr 20241,768.501,798.501,760.001,760.001,739.851,477,210
28 Mar 20241,760.001,776.501,756.501,770.001,749.733,840,319
27 Mar 20241,742.501,757.001,735.001,756.001,735.892,516,991
26 Mar 20241,726.501,741.001,726.001,741.001,721.061,778,949
25 Mar 20241,730.001,737.001,719.501,733.501,713.656,990,693
22 Mar 20241,729.001,740.501,714.001,734.001,714.142,430,255
21 Mar 20241,717.501,733.001,713.501,724.001,704.2612,528,437
20 Mar 20241,714.501,729.501,702.001,708.501,688.947,054,132
19 Mar 20241,729.501,743.001,713.001,726.501,706.732,126,979
18 Mar 20241,700.001,723.651,700.001,718.001,698.335,117,492
15 Mar 20241,734.001,746.221,695.501,695.501,676.0810,283,252
14 Mar 20241,757.501,765.501,733.501,740.001,720.072,215,216
13 Mar 20241,750.501,765.001,748.501,755.501,735.401,749,029
12 Mar 20241,753.001,761.721,746.501,753.001,732.932,403,786
11 Mar 20241,714.501,752.501,714.001,740.501,720.572,180,905
08 Mar 20241,697.001,698.051,681.501,692.501,673.12967,942
07 Mar 20241,681.001,703.031,677.501,692.501,673.122,643,459
06 Mar 20241,671.501,685.501,667.001,678.501,659.282,092,636
05 Mar 20241,680.001,683.501,662.001,666.001,646.921,961,606
04 Mar 20241,690.001,699.001,678.001,681.501,662.244,024,496
01 Mar 20241,712.001,716.501,685.001,697.501,678.062,328,087
29 Feb 20241,710.501,721.001,697.501,704.501,684.983,073,621
28 Feb 20241,731.001,740.001,694.501,703.001,683.502,798,168
27 Feb 20241,820.501,820.501,719.001,730.501,710.683,807,521
26 Feb 20241,832.001,835.501,812.001,818.501,797.688,267,931
23 Feb 20241,818.501,832.501,806.501,829.001,808.064,803,949
22 Feb 20241,805.501,826.001,805.501,818.001,797.182,654,473
21 Feb 20241,827.501,832.501,792.501,806.501,785.8113,157,778
20 Feb 20241,842.001,842.001,816.001,824.001,803.112,033,704
19 Feb 20241,840.501,850.501,839.501,842.001,820.912,387,508
16 Feb 20241,837.001,861.501,815.001,845.001,823.873,249,314
15 Feb 20241,853.001,856.501,805.001,830.501,809.542,017,851
15 Feb 202451.82 Dividend
14 Feb 20241,881.001,901.001,879.501,892.001,819.111,468,683
13 Feb 20241,899.501,902.001,882.001,883.501,810.94967,526
12 Feb 20241,882.501,904.001,882.501,896.001,822.951,178,956
09 Feb 20241,860.001,887.501,857.501,882.501,809.972,725,891
08 Feb 20241,868.501,886.001,850.501,858.501,786.902,327,306
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...