Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Imperial Brands

Date Open High Low Close* Volume
29/10/2025 3,025.00p 3,058.00p 3,013.00p 3,044.00p 1241943
28/10/2025 3,009.00p 3,029.00p 2,986.00p 3,019.00p 2850271
27/10/2025 3,005.00p 3,020.00p 2,996.00p 3,005.00p 840044
24/10/2025 3,005.00p 3,019.00p 2,993.97p 3,006.00p 806049
23/10/2025 3,002.00p 3,040.00p 2,977.00p 3,021.00p 762091
22/10/2025 2,960.00p 2,993.00p 2,946.00p 2,993.00p 6999071
21/10/2025 2,994.00p 2,997.00p 2,940.58p 2,953.00p 961053
20/10/2025 3,000.00p 3,013.00p 2,976.00p 2,985.00p 2912503
17/10/2025 2,982.00p 3,008.00p 2,970.00p 3,006.00p 1344950
16/10/2025 3,022.00p 3,034.00p 2,981.75p 2,988.00p 1922932
15/10/2025 3,093.00p 3,098.00p 3,008.00p 3,019.00p 2306257
14/10/2025 3,129.00p 3,154.00p 3,003.00p 3,093.00p 1597107
13/10/2025 3,141.00p 3,148.00p 3,108.00p 3,117.00p 942329
10/10/2025 3,109.00p 3,143.00p 3,099.00p 3,143.00p 1106716
09/10/2025 3,125.00p 3,154.00p 3,094.00p 3,094.00p 1859453
08/10/2025 3,120.00p 3,133.00p 3,088.01p 3,121.00p 1064807
07/10/2025 3,037.00p 3,114.00p 3,009.00p 3,105.00p 3162253
06/10/2025 3,036.00p 3,054.00p 3,004.00p 3,004.00p 1115966
03/10/2025 3,069.00p 3,084.00p 3,037.00p 3,040.00p 1400927
02/10/2025 3,089.00p 3,096.00p 3,038.00p 3,059.00p 1963530
01/10/2025 3,152.00p 3,158.00p 3,077.00p 3,091.00p 3673782
30/09/2025 3,149.00p 3,166.00p 3,127.00p 3,158.00p 2197633
29/09/2025 3,184.00p 3,200.00p 3,139.00p 3,151.00p 1076571
26/09/2025 3,156.00p 3,182.00p 3,144.00p 3,175.00p 3865130
25/09/2025 3,128.00p 3,168.00p 3,121.00p 3,159.00p 671245
24/09/2025 3,097.00p 3,131.00p 3,091.00p 3,126.00p 835063
23/09/2025 3,094.00p 3,100.00p 3,076.00p 3,081.00p 826629
22/09/2025 3,084.00p 3,111.00p 3,073.00p 3,088.00p 727675
19/09/2025 3,062.00p 3,109.00p 3,056.00p 3,083.00p 3805133
18/09/2025 3,097.00p 3,113.00p 3,051.64p 3,067.00p 3851218
17/09/2025 3,110.00p 3,130.00p 3,084.00p 3,101.00p 1296993
16/09/2025 3,197.00p 3,197.00p 3,166.00p 3,109.00p 2837392
15/09/2025 3,197.00p 3,199.00p 3,148.00p 3,166.00p 1700388
12/09/2025 3,184.00p 3,213.00p 3,181.00p 3,190.00p 1415028
11/09/2025 3,107.00p 3,124.00p 3,107.00p 3,186.00p 1503013
10/09/2025 3,107.00p 3,158.00p 3,101.00p 3,124.00p 976943
09/09/2025 3,107.00p 3,125.00p 3,088.00p 3,101.00p 1179665
08/09/2025 3,144.00p 3,144.00p 3,119.00p 3,104.00p 948012
05/09/2025 3,124.00p 3,144.00p 3,104.00p 3,144.00p 667891
04/09/2025 3,092.00p 3,126.00p 3,059.00p 3,118.00p 607209
03/09/2025 3,063.00p 3,093.00p 3,057.00p 3,084.00p 1615328
02/09/2025 3,078.00p 3,090.00p 3,059.00p 3,080.00p 1173346
01/09/2025 3,122.00p 3,139.00p 3,088.00p 3,097.00p 795660
29/08/2025 3,107.00p 3,137.00p 3,106.00p 3,122.00p 904865
28/08/2025 3,117.00p 3,127.00p 3,079.00p 3,099.00p 899265
27/08/2025 3,125.00p 3,138.00p 3,102.00p 3,123.00p 813780
26/08/2025 3,148.00p 3,171.71p 3,095.00p 3,123.00p 5037793
22/08/2025 3,117.00p 3,145.00p 3,092.00p 3,123.00p 3132573
21/08/2025 3,118.00p 3,121.00p 3,097.00p 3,121.00p 770238
20/08/2025 3,071.00p 3,155.00p 3,065.00p 3,141.00p 1482107
19/08/2025 3,087.00p 3,087.00p 3,050.00p 3,056.00p 823685
18/08/2025 3,065.00p 3,079.00p 3,059.00p 3,075.00p 2304730
15/08/2025 3,064.00p 3,070.00p 3,020.58p 3,050.00p 5136608
14/08/2025 3,034.00p 3,062.00p 3,032.00p 3,048.00p 1135438
13/08/2025 3,050.00p 3,068.00p 3,016.00p 3,031.00p 1209090
12/08/2025 3,042.00p 3,057.00p 3,029.00p 3,047.00p 761001
11/08/2025 3,020.00p 3,038.00p 3,018.00p 3,029.00p 854878
08/08/2025 3,015.00p 3,028.00p 3,004.00p 3,011.00p 949352
07/08/2025 3,007.00p 3,021.00p 2,978.00p 3,002.00p 1477243
06/08/2025 2,990.00p 3,012.00p 2,980.00p 3,012.00p 1290055
05/08/2025 2,984.00p 2,990.00p 2,970.00p 2,980.00p 701509
04/08/2025 2,962.00p 2,981.15p 2,933.01p 2,981.00p 1577827
01/08/2025 2,952.00p 2,978.00p 2,929.00p 2,950.00p 1919350
31/07/2025 2,922.00p 2,954.00p 2,896.00p 2,954.00p 1532308
30/07/2025 2,921.00p 2,924.00p 2,879.00p 2,913.00p 783963
29/07/2025 2,858.00p 2,912.00p 2,858.00p 2,912.00p 1652102
28/07/2025 2,889.00p 2,900.00p 2,862.00p 2,864.00p 1339334
25/07/2025 2,908.00p 2,914.00p 2,867.00p 2,897.00p 1015301
24/07/2025 2,885.00p 2,919.00p 2,876.00p 2,905.00p 956507
23/07/2025 2,938.00p 2,938.00p 2,864.00p 2,900.00p 1228836
22/07/2025 2,932.00p 2,954.00p 2,908.00p 2,926.00p 829905
21/07/2025 2,928.00p 2,942.00p 2,915.00p 2,931.00p 3915411
18/07/2025 2,919.00p 2,936.00p 2,911.00p 2,928.00p 702272
17/07/2025 2,919.00p 2,934.00p 2,887.00p 2,913.00p 813565
16/07/2025 2,902.00p 2,939.00p 2,902.00p 2,926.00p 3651203
15/07/2025 2,966.00p 2,971.00p 2,903.00p 2,903.00p 2838773
14/07/2025 2,927.00p 2,968.00p 2,912.00p 2,965.00p 2030572
11/07/2025 2,900.00p 2,932.00p 2,896.00p 2,915.00p 2853021
10/07/2025 2,875.00p 2,910.00p 2,875.00p 2,896.00p 909726
09/07/2025 2,872.00p 2,907.00p 2,863.00p 2,868.00p 888381
08/07/2025 2,849.00p 2,885.00p 2,842.00p 2,846.00p 851099
07/07/2025 2,850.00p 2,870.00p 2,834.00p 2,850.00p 1200251
04/07/2025 2,848.00p 2,862.00p 2,824.00p 2,849.00p 798675
03/07/2025 2,812.00p 2,855.00p 2,804.00p 2,849.00p 1223441
02/07/2025 2,865.00p 2,874.00p 2,810.00p 2,813.00p 4161305
01/07/2025 2,886.00p 2,890.00p 2,842.68p 2,862.00p 1463305
30/06/2025 2,846.00p 2,879.00p 2,837.00p 2,877.00p 1664587
27/06/2025 2,840.00p 2,857.00p 2,812.00p 2,824.00p 1375192
26/06/2025 2,835.00p 2,873.00p 2,825.00p 2,844.00p 2531751
25/06/2025 2,882.00p 2,890.00p 2,829.00p 2,830.00p 1584298
24/06/2025 2,943.00p 2,947.00p 2,873.00p 2,889.00p 4402654
23/06/2025 2,948.00p 2,957.00p 2,926.00p 2,934.00p 1635796
20/06/2025 2,981.00p 2,987.00p 2,926.00p 2,953.00p 6947527
19/06/2025 2,966.00p 2,987.00p 2,953.00p 2,970.00p 1059012
18/06/2025 2,936.00p 2,967.00p 2,934.00p 2,967.00p 1107735
17/06/2025 2,921.00p 2,941.00p 2,911.00p 2,927.00p 6732219
16/06/2025 2,903.00p 2,963.00p 2,898.00p 2,937.00p 2124329
13/06/2025 2,901.00p 2,928.00p 2,889.00p 2,909.00p 1129659
12/06/2025 2,883.00p 2,916.00p 2,872.00p 2,892.00p 1526077
11/06/2025 2,864.00p 2,887.50p 2,852.00p 2,875.00p 1433694
10/06/2025 2,866.00p 2,904.00p 2,859.00p 2,869.00p 1166300
09/06/2025 2,889.00p 2,895.00p 2,859.00p 2,859.00p 1004338
06/06/2025 2,903.00p 2,921.00p 2,873.00p 2,876.00p 856148
05/06/2025 2,828.00p 2,912.00p 2,828.00p 2,901.00p 1657762
04/06/2025 2,842.00p 2,857.00p 2,789.82p 2,843.00p 1490243
03/06/2025 2,857.00p 2,857.00p 2,820.00p 2,829.00p 2087087
02/06/2025 2,812.00p 2,853.00p 2,801.00p 2,847.00p 1349652
30/05/2025 2,802.00p 2,823.00p 2,797.00p 2,810.00p 2034663
29/05/2025 2,782.00p 2,796.00p 2,754.00p 2,788.00p 4077000
28/05/2025 2,835.00p 2,837.00p 2,785.00p 2,787.00p 974349
27/05/2025 2,835.00p 2,843.00p 2,795.00p 2,820.00p 3030100
23/05/2025 2,766.00p 2,816.00p 2,766.00p 2,816.00p 620542
22/05/2025 2,770.00p 2,784.60p 2,738.00p 2,765.00p 1275526
21/05/2025 2,819.00p 2,826.00p 2,799.00p 2,811.00p 1458722
20/05/2025 2,756.00p 2,831.50p 2,752.00p 2,819.00p 1978707
19/05/2025 2,720.00p 2,756.00p 2,704.00p 2,756.00p 3089694
16/05/2025 2,681.00p 2,712.00p 2,667.00p 2,704.00p 2302775
15/05/2025 2,677.00p 2,710.00p 2,648.00p 2,667.00p 5297816
14/05/2025 2,717.00p 2,755.00p 2,648.00p 2,680.00p 5478403
13/05/2025 2,920.00p 2,945.00p 2,883.00p 2,890.00p 2006392
12/05/2025 3,013.00p 3,023.00p 2,918.00p 2,940.00p 1816252
09/05/2025 3,086.00p 3,096.00p 3,011.00p 3,018.00p 1477330
08/05/2025 3,171.00p 3,178.00p 3,080.00p 3,081.00p 5260726
07/05/2025 3,143.00p 3,180.00p 3,141.00p 3,155.00p 2442228
06/05/2025 3,102.00p 3,127.62p 3,092.00p 3,121.00p 3904396
02/05/2025 3,092.00p 3,093.00p 3,063.00p 3,074.00p 1918768
01/05/2025 3,065.00p 3,087.00p 3,063.00p 3,074.00p 2025962
30/04/2025 3,044.00p 3,088.00p 3,032.00p 3,074.00p 2160852
29/04/2025 3,009.00p 3,034.00p 2,979.00p 3,026.00p 2514424
28/04/2025 3,013.00p 3,022.00p 2,979.00p 2,991.00p 1772445
25/04/2025 3,003.00p 3,027.00p 2,989.00p 3,003.00p 2974776
24/04/2025 3,024.00p 3,063.00p 3,020.00p 3,020.00p 1956207
23/04/2025 2,998.00p 3,013.00p 2,961.80p 3,013.00p 4423749
22/04/2025 2,982.00p 3,010.00p 2,965.39p 2,995.00p 1276319
17/04/2025 2,960.00p 2,989.00p 2,953.00p 2,971.00p 2437093
16/04/2025 2,961.00p 2,980.00p 2,958.00p 2,972.00p 1698637
15/04/2025 2,920.00p 2,963.00p 2,910.40p 2,953.00p 1768595
14/04/2025 2,910.00p 2,932.00p 2,885.00p 2,921.00p 1653348
11/04/2025 2,844.00p 2,900.00p 2,821.00p 2,896.00p 4522293
10/04/2025 2,816.00p 2,843.01p 2,793.00p 2,836.00p 4113191
09/04/2025 2,824.00p 2,830.00p 2,759.00p 2,804.00p 3118834
08/04/2025 2,771.00p 2,845.00p 2,739.40p 2,842.00p 3734210
07/04/2025 2,775.00p 2,798.00p 2,675.00p 2,747.00p 4358165
04/04/2025 2,916.00p 2,962.00p 2,825.00p 2,825.00p 2403490
03/04/2025 2,851.00p 2,910.00p 2,841.00p 2,900.00p 2587584
02/04/2025 2,860.00p 2,883.00p 2,822.00p 2,822.00p 1009854
01/04/2025 2,870.00p 2,895.00p 2,826.00p 2,873.00p 997686
31/03/2025 2,831.00p 2,887.00p 2,824.00p 2,865.00p 3665392
28/03/2025 2,782.00p 2,826.00p 2,766.00p 2,826.00p 1558588
27/03/2025 2,743.00p 2,783.00p 2,735.00p 2,776.00p 1930506
26/03/2025 2,748.00p 2,763.00p 2,638.00p 2,750.00p 2499641
25/03/2025 2,737.00p 2,758.00p 2,734.00p 2,739.00p 1652095
24/03/2025 2,721.00p 2,741.00p 2,703.37p 2,729.00p 1667420
21/03/2025 2,736.00p 2,737.00p 2,708.49p 2,734.00p 5576070
20/03/2025 2,741.00p 2,751.00p 2,708.00p 2,721.00p 1204512
19/03/2025 2,738.00p 2,755.00p 2,731.00p 2,734.00p 1063811
18/03/2025 2,791.00p 2,811.00p 2,745.00p 2,745.00p 1387315
17/03/2025 2,788.00p 2,789.00p 2,760.00p 2,782.00p 1468431
14/03/2025 2,791.00p 2,797.00p 2,758.00p 2,785.00p 681365
13/03/2025 2,739.00p 2,790.00p 2,733.00p 2,788.00p 1166455
12/03/2025 2,775.00p 2,782.00p 2,737.00p 2,737.00p 3188936
11/03/2025 2,763.00p 2,793.00p 2,760.00p 2,773.00p 1254915
10/03/2025 2,776.00p 2,780.00p 2,757.00p 2,763.00p 2841896
07/03/2025 2,750.00p 2,780.00p 2,731.00p 2,780.00p 934721
06/03/2025 2,756.00p 2,763.00p 2,697.00p 2,751.00p 1460911
05/03/2025 2,787.00p 2,794.00p 2,757.00p 2,768.00p 2588448
04/03/2025 2,830.00p 2,859.00p 2,817.00p 2,824.00p 6217652
03/03/2025 2,793.00p 2,822.00p 2,779.00p 2,821.00p 7420814
28/02/2025 2,781.00p 2,809.00p 2,780.00p 2,795.00p 1799922
27/02/2025 2,769.00p 2,795.00p 2,769.00p 2,786.00p 1324499
26/02/2025 2,760.00p 2,790.00p 2,753.00p 2,787.00p 1815409
25/02/2025 2,737.00p 2,774.00p 2,722.00p 2,764.00p 1362444
24/02/2025 2,699.00p 2,743.00p 2,685.00p 2,743.00p 1575388
21/02/2025 2,736.00p 2,741.00p 2,647.00p 2,684.00p 5106741
20/02/2025 2,728.00p 2,741.00p 2,682.00p 2,741.00p 2025314
19/02/2025 2,769.00p 2,783.00p 2,749.00p 2,778.00p 1091873
18/02/2025 2,778.00p 2,783.60p 2,744.00p 2,774.00p 1962854
17/02/2025 2,790.00p 2,800.00p 2,770.00p 2,780.00p 1580483
14/02/2025 2,819.00p 2,823.00p 2,783.40p 2,792.00p 1248581
13/02/2025 2,822.00p 2,839.00p 2,781.00p 2,814.00p 3758739
12/02/2025 2,885.00p 2,897.00p 2,851.00p 2,884.00p 1609931
11/02/2025 2,869.00p 2,888.00p 2,856.00p 2,877.00p 1985367
10/02/2025 2,827.00p 2,858.00p 2,821.00p 2,857.00p 1862531
07/02/2025 2,818.00p 2,835.00p 2,813.00p 2,828.00p 6579048
06/02/2025 2,776.00p 2,833.00p 2,775.00p 2,825.00p 1379220
05/02/2025 2,733.00p 2,778.45p 2,729.00p 2,770.00p 1305049
04/02/2025 2,738.00p 2,753.10p 2,724.00p 2,742.00p 1504063
03/02/2025 2,714.00p 2,743.00p 2,712.00p 2,741.00p 851486
31/01/2025 2,700.00p 2,721.00p 2,687.00p 2,721.00p 1818529
30/01/2025 2,662.00p 2,700.00p 2,659.00p 2,696.00p 974548
29/01/2025 2,667.00p 2,675.00p 2,653.91p 2,662.00p 1355212
28/01/2025 2,666.00p 2,674.00p 2,650.80p 2,670.00p 2590871
27/01/2025 2,650.00p 2,693.00p 2,647.00p 2,665.00p 1148348
24/01/2025 2,619.00p 2,654.04p 2,585.00p 2,629.00p 2041814
23/01/2025 2,608.00p 2,641.00p 2,601.77p 2,627.00p 1104805
22/01/2025 2,615.00p 2,623.10p 2,592.00p 2,602.00p 2710607
21/01/2025 2,602.00p 2,615.00p 2,590.65p 2,605.00p 1947667
20/01/2025 2,603.00p 2,621.00p 2,594.00p 2,600.00p 1776821
17/01/2025 2,608.00p 2,613.76p 2,589.00p 2,602.00p 3297415
16/01/2025 2,583.00p 2,597.00p 2,571.00p 2,597.00p 1172591

*Close Price adjusted for both dividends and splits