Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/10/2022 1,840.50p 1,867.50p 1,830.50p 1,861.50p 1146707
30/09/2022 1,894.50p 1,905.00p 1,854.50p 1,855.00p 3256144
29/09/2022 1,881.50p 1,896.50p 1,852.50p 1,877.00p 1536621
28/09/2022 1,892.00p 1,902.00p 1,868.50p 1,886.00p 2060516
27/09/2022 1,891.50p 1,918.00p 1,889.00p 1,897.00p 1706229
26/09/2022 1,869.00p 1,905.00p 1,839.47p 1,893.50p 2549341
23/09/2022 1,909.00p 1,911.50p 1,853.00p 1,867.00p 3946785
22/09/2022 1,895.50p 1,917.00p 1,888.50p 1,909.50p 4017436
21/09/2022 1,914.00p 1,921.50p 1,898.00p 1,900.00p 995109
20/09/2022 1,927.50p 1,946.50p 1,906.50p 1,914.00p 1281283
19/09/2022 1,912.50p 1,934.00p 1,900.50p 1,910.50p 2904064
16/09/2022 1,912.50p 1,934.00p 1,900.50p 1,910.50p 2904064
15/09/2022 1,915.00p 1,920.00p 1,901.00p 1,912.50p 851760
14/09/2022 1,936.50p 1,940.77p 1,902.00p 1,902.00p 1415058
13/09/2022 1,951.00p 1,966.50p 1,939.00p 1,947.00p 1389337
12/09/2022 1,955.00p 1,964.50p 1,942.00p 1,952.00p 1782985
09/09/2022 1,939.50p 1,962.43p 1,934.00p 1,952.50p 904921
08/09/2022 1,919.00p 1,944.00p 1,917.50p 1,937.00p 1204486
07/09/2022 1,917.00p 1,935.00p 1,909.50p 1,927.00p 5867162
06/09/2022 1,920.00p 1,938.00p 1,916.00p 1,927.50p 1111354
05/09/2022 1,880.50p 1,924.00p 1,880.00p 1,924.00p 1122937
02/09/2022 1,898.50p 1,904.50p 1,874.50p 1,900.00p 1488764
01/09/2022 1,894.00p 1,912.00p 1,884.00p 1,895.00p 1680690
31/08/2022 1,895.00p 1,917.50p 1,886.50p 1,896.50p 1591730
30/08/2022 1,863.50p 1,907.00p 1,861.50p 1,878.00p 1186055
29/08/2022 1,887.00p 1,889.50p 1,869.69p 1,877.00p 1860051
26/08/2022 1,887.00p 1,889.50p 1,869.69p 1,877.00p 1860051
25/08/2022 1,885.50p 1,893.50p 1,876.50p 1,878.50p 507067
24/08/2022 1,891.50p 1,896.50p 1,874.51p 1,880.50p 815930
23/08/2022 1,915.50p 1,921.44p 1,876.50p 1,887.50p 1105821
22/08/2022 1,903.00p 1,925.76p 1,890.00p 1,922.00p 4353728
19/08/2022 1,914.50p 1,914.50p 1,880.00p 1,910.00p 1604997
18/08/2022 1,930.00p 1,945.84p 1,910.50p 1,910.50p 1608510
17/08/2022 1,907.00p 1,919.00p 1,898.00p 1,914.00p 1255089
16/08/2022 1,892.00p 1,912.50p 1,890.50p 1,903.00p 1344340
15/08/2022 1,887.00p 1,894.00p 1,875.76p 1,885.00p 953216
12/08/2022 1,888.50p 1,898.00p 1,873.00p 1,880.00p 953338
11/08/2022 1,870.00p 1,886.50p 1,857.50p 1,880.00p 844458
10/08/2022 1,865.00p 1,881.00p 1,858.50p 1,867.00p 1216413
09/08/2022 1,836.50p 1,864.50p 1,831.50p 1,864.50p 763120
08/08/2022 1,842.00p 1,853.00p 1,833.50p 1,833.50p 991521
05/08/2022 1,829.00p 1,842.87p 1,827.00p 1,838.50p 836037
04/08/2022 1,830.00p 1,838.50p 1,816.00p 1,833.50p 974370
03/08/2022 1,820.00p 1,838.00p 1,800.50p 1,834.50p 1096761
02/08/2022 1,809.00p 1,849.00p 1,806.50p 1,829.00p 1162818
01/08/2022 1,799.00p 1,815.00p 1,793.50p 1,812.00p 1201655
29/07/2022 1,836.00p 1,839.50p 1,787.50p 1,799.00p 2187454
28/07/2022 1,874.50p 1,874.50p 1,825.47p 1,832.50p 1206692
27/07/2022 1,858.00p 1,868.50p 1,852.50p 1,865.50p 4692242
26/07/2022 1,862.00p 1,877.00p 1,852.00p 1,854.00p 1241683
25/07/2022 1,851.00p 1,868.50p 1,847.50p 1,863.50p 1411965
22/07/2022 1,866.50p 1,879.50p 1,848.50p 1,855.00p 798510
21/07/2022 1,862.50p 1,878.00p 1,843.00p 1,872.50p 1129499
20/07/2022 1,909.00p 1,918.66p 1,860.00p 1,867.50p 1289128
19/07/2022 1,853.00p 1,905.50p 1,846.00p 1,900.50p 1245797
18/07/2022 1,858.00p 1,867.50p 1,839.50p 1,860.00p 854718
15/07/2022 1,816.00p 1,859.00p 1,808.12p 1,857.00p 1294441
14/07/2022 1,830.00p 1,830.00p 1,793.00p 1,805.00p 1100968
13/07/2022 1,824.50p 1,836.00p 1,806.50p 1,832.50p 1722651
12/07/2022 1,796.50p 1,840.00p 1,792.54p 1,832.00p 1523510
11/07/2022 1,801.00p 1,811.50p 1,781.50p 1,806.00p 851859
08/07/2022 1,810.00p 1,823.00p 1,800.00p 1,815.50p 1032778
07/07/2022 1,815.00p 1,825.00p 1,801.50p 1,810.00p 2885617
06/07/2022 1,796.00p 1,837.00p 1,791.50p 1,809.00p 1768827
05/07/2022 1,841.00p 1,842.50p 1,771.50p 1,778.00p 5579231
04/07/2022 1,843.50p 1,856.00p 1,834.00p 1,839.50p 752311
01/07/2022 1,815.50p 1,851.50p 1,808.00p 1,835.50p 1613280
30/06/2022 1,850.50p 1,857.00p 1,822.00p 1,836.00p 2152530
29/06/2022 1,858.50p 1,882.00p 1,855.00p 1,882.00p 1417022
28/06/2022 1,850.00p 1,879.00p 1,846.36p 1,873.50p 1659946
27/06/2022 1,847.00p 1,870.00p 1,822.00p 1,840.50p 1053820
24/06/2022 1,809.00p 1,844.00p 1,799.50p 1,838.50p 1437878
23/06/2022 1,822.50p 1,828.00p 1,807.50p 1,817.00p 3102268
22/06/2022 1,819.50p 1,840.50p 1,812.50p 1,831.50p 2119558
21/06/2022 1,820.00p 1,844.50p 1,815.50p 1,830.50p 1152408
20/06/2022 1,780.00p 1,819.50p 1,779.00p 1,814.50p 940018
17/06/2022 1,784.00p 1,796.00p 1,764.50p 1,783.00p 3323804
16/06/2022 1,825.00p 1,829.82p 1,775.98p 1,780.00p 2940727
15/06/2022 1,810.50p 1,842.50p 1,807.00p 1,824.50p 11317876
14/06/2022 1,790.00p 1,803.00p 1,782.50p 1,801.00p 1439794
13/06/2022 1,775.50p 1,786.00p 1,736.50p 1,785.50p 2158020
10/06/2022 1,796.50p 1,799.29p 1,773.50p 1,792.00p 2252557
09/06/2022 1,804.50p 1,811.50p 1,781.50p 1,795.00p 3875958
08/06/2022 1,821.00p 1,828.50p 1,807.50p 1,818.00p 1774640
07/06/2022 1,810.00p 1,823.25p 1,805.00p 1,814.50p 1728023
06/06/2022 1,800.00p 1,809.00p 1,792.50p 1,806.50p 1188770
03/06/2022 1,800.50p 1,821.00p 1,791.00p 1,791.50p 1537870
02/06/2022 1,800.50p 1,821.00p 1,791.00p 1,791.50p 1537870
01/06/2022 1,800.50p 1,821.00p 1,791.00p 1,791.50p 1537870
31/05/2022 1,768.50p 1,800.00p 1,767.00p 1,790.50p 5566118
30/05/2022 1,799.50p 1,801.50p 1,760.00p 1,769.50p 1182474
27/05/2022 1,783.00p 1,804.00p 1,777.00p 1,797.00p 1212267
26/05/2022 1,820.50p 1,821.00p 1,779.92p 1,787.50p 1928942
25/05/2022 1,829.50p 1,851.50p 1,829.50p 1,841.50p 2562815
24/05/2022 1,780.50p 1,787.00p 1,769.50p 1,785.00p 4880691
23/05/2022 1,800.00p 1,806.00p 1,762.00p 1,796.50p 2305892
20/05/2022 1,817.50p 1,823.50p 1,783.50p 1,790.50p 2279612
19/05/2022 1,856.00p 1,864.50p 1,807.00p 1,819.00p 4905135
18/05/2022 1,845.00p 1,888.00p 1,843.50p 1,857.00p 8027305
17/05/2022 1,780.00p 1,854.00p 1,769.00p 1,847.50p 5572430
16/05/2022 1,706.00p 1,712.50p 1,687.00p 1,712.50p 2499595
13/05/2022 1,680.00p 1,709.00p 1,680.00p 1,707.00p 1756615
12/05/2022 1,670.00p 1,684.50p 1,646.50p 1,668.50p 2064580
11/05/2022 1,692.50p 1,703.00p 1,682.00p 1,694.50p 7807934
10/05/2022 1,669.50p 1,710.00p 1,661.50p 1,676.50p 2181286
09/05/2022 1,654.00p 1,674.00p 1,649.00p 1,652.50p 1191343
06/05/2022 1,676.00p 1,677.00p 1,640.50p 1,657.50p 1769154
05/05/2022 1,677.50p 1,685.95p 1,663.00p 1,673.50p 1257179
04/05/2022 1,671.00p 1,680.00p 1,656.50p 1,660.00p 1156587
03/05/2022 1,663.00p 1,672.00p 1,651.50p 1,671.50p 5346282
02/05/2022 1,645.50p 1,668.00p 1,640.00p 1,666.00p 2918241
29/04/2022 1,645.50p 1,668.00p 1,640.00p 1,666.00p 2843356
28/04/2022 1,656.50p 1,666.50p 1,627.50p 1,643.50p 1623970
27/04/2022 1,629.00p 1,645.50p 1,612.00p 1,645.50p 1770669
26/04/2022 1,635.00p 1,640.50p 1,622.50p 1,624.50p 2563116
25/04/2022 1,671.00p 1,675.00p 1,621.50p 1,622.50p 3192021
22/04/2022 1,683.00p 1,703.00p 1,673.50p 1,689.50p 1863169
21/04/2022 1,685.50p 1,686.50p 1,656.50p 1,685.00p 1748317
20/04/2022 1,688.00p 1,689.18p 1,673.50p 1,678.50p 1461008
19/04/2022 1,675.50p 1,676.50p 1,652.50p 1,675.50p 2286517
18/04/2022 1,672.50p 1,682.50p 1,646.45p 1,660.50p 3228922
15/04/2022 1,672.50p 1,682.50p 1,646.45p 1,660.50p 3228922
14/04/2022 1,672.50p 1,682.50p 1,646.45p 1,660.50p 3220922
13/04/2022 1,673.00p 1,679.00p 1,665.50p 1,669.50p 1459173
12/04/2022 1,680.50p 1,685.50p 1,663.00p 1,678.00p 1793114
11/04/2022 1,663.50p 1,699.00p 1,660.00p 1,690.00p 1492713
08/04/2022 1,662.00p 1,677.50p 1,652.00p 1,677.50p 2691702
07/04/2022 1,675.00p 1,681.00p 1,654.64p 1,660.00p 1618185
06/04/2022 1,613.50p 1,680.76p 1,613.50p 1,669.00p 2641164
05/04/2022 1,628.50p 1,639.86p 1,579.50p 1,616.00p 1876371
04/04/2022 1,624.50p 1,635.00p 1,620.00p 1,627.50p 830933
01/04/2022 1,619.50p 1,623.50p 1,609.00p 1,621.00p 1032004
31/03/2022 1,640.50p 1,644.00p 1,603.50p 1,610.50p 1963007
30/03/2022 1,632.00p 1,648.50p 1,621.00p 1,635.50p 1372032
29/03/2022 1,671.00p 1,677.50p 1,626.00p 1,632.00p 3205883
28/03/2022 1,654.00p 1,678.00p 1,654.00p 1,660.00p 1226831
25/03/2022 1,618.00p 1,656.50p 1,618.00p 1,651.50p 1353795
24/03/2022 1,604.00p 1,629.79p 1,603.50p 1,617.00p 866017
23/03/2022 1,635.50p 1,641.00p 1,602.00p 1,602.00p 1469081
22/03/2022 1,608.00p 1,645.00p 1,603.23p 1,624.00p 2077729
21/03/2022 1,607.50p 1,617.42p 1,600.00p 1,604.50p 1682974
18/03/2022 1,586.00p 1,607.50p 1,580.50p 1,601.50p 3302854
17/03/2022 1,567.00p 1,589.00p 1,553.00p 1,589.00p 1921622
16/03/2022 1,573.00p 1,573.00p 1,533.50p 1,560.00p 2224505
15/03/2022 1,541.00p 1,563.95p 1,517.00p 1,558.00p 1532270
14/03/2022 1,537.00p 1,555.00p 1,517.00p 1,550.50p 1719209
11/03/2022 1,541.50p 1,567.50p 1,519.50p 1,526.50p 1663629
10/03/2022 1,533.50p 1,554.00p 1,511.00p 1,538.00p 1294438
09/03/2022 1,521.50p 1,543.50p 1,507.00p 1,532.00p 2400680
08/03/2022 1,460.50p 1,492.00p 1,457.50p 1,492.00p 2743917
07/03/2022 1,500.00p 1,505.50p 1,434.23p 1,486.00p 2597341
04/03/2022 1,578.50p 1,579.00p 1,519.00p 1,525.00p 2725982
03/03/2022 1,640.00p 1,652.89p 1,583.00p 1,588.00p 1431041
02/03/2022 1,652.00p 1,664.00p 1,634.00p 1,657.50p 2201150
01/03/2022 1,649.50p 1,663.00p 1,632.00p 1,641.50p 1775073
28/02/2022 1,661.50p 1,663.50p 1,611.81p 1,639.00p 3707205
25/02/2022 1,627.00p 1,690.00p 1,627.00p 1,683.50p 2216882
24/02/2022 1,708.50p 1,726.34p 1,621.50p 1,621.50p 3697167
23/02/2022 1,747.00p 1,757.00p 1,733.50p 1,745.50p 1413102
22/02/2022 1,724.50p 1,756.00p 1,717.97p 1,756.00p 1851743
21/02/2022 1,780.00p 1,788.00p 1,737.88p 1,747.50p 2069477
18/02/2022 1,756.00p 1,779.00p 1,756.00p 1,779.00p 1787065
17/02/2022 1,766.00p 1,774.24p 1,739.50p 1,753.50p 4985223
16/02/2022 1,806.50p 1,816.50p 1,789.50p 1,805.50p 1370042
15/02/2022 1,777.00p 1,816.00p 1,770.50p 1,799.50p 4301911
14/02/2022 1,814.00p 1,819.00p 1,769.50p 1,781.00p 2087798
11/02/2022 1,792.00p 1,822.00p 1,783.00p 1,818.50p 2414827
10/02/2022 1,781.00p 1,799.14p 1,775.00p 1,790.50p 1640853
09/02/2022 1,779.00p 1,782.50p 1,763.00p 1,777.00p 1381195
08/02/2022 1,759.50p 1,789.50p 1,759.50p 1,776.00p 1525913
07/02/2022 1,746.00p 1,762.50p 1,741.00p 1,754.50p 965374
04/02/2022 1,726.50p 1,758.00p 1,724.50p 1,744.00p 1388958
03/02/2022 1,729.00p 1,735.86p 1,717.00p 1,724.00p 1019297
02/02/2022 1,725.50p 1,739.00p 1,712.50p 1,722.00p 1006924
01/02/2022 1,754.50p 1,762.71p 1,724.50p 1,728.00p 1355974
31/01/2022 1,770.00p 1,773.00p 1,743.50p 1,751.50p 1297080
28/01/2022 1,765.00p 1,776.00p 1,749.00p 1,766.50p 3837007
27/01/2022 1,744.00p 1,773.50p 1,737.50p 1,762.00p 1963458
26/01/2022 1,725.00p 1,747.50p 1,720.00p 1,743.50p 1707721
25/01/2022 1,746.50p 1,749.10p 1,699.00p 1,726.50p 1968728
24/01/2022 1,729.00p 1,779.50p 1,728.50p 1,736.00p 2932084
21/01/2022 1,720.00p 1,743.44p 1,712.50p 1,731.00p 2578556
20/01/2022 1,750.00p 1,752.50p 1,715.00p 1,724.50p 1778517
19/01/2022 1,728.00p 1,744.50p 1,726.50p 1,744.50p 1452048
18/01/2022 1,730.00p 1,743.00p 1,721.54p 1,738.00p 2254943
17/01/2022 1,716.00p 1,736.00p 1,712.50p 1,732.00p 1068831
14/01/2022 1,686.50p 1,710.50p 1,680.90p 1,709.50p 1318664
13/01/2022 1,666.50p 1,697.50p 1,662.00p 1,695.50p 1670563
12/01/2022 1,666.50p 1,669.30p 1,641.50p 1,661.00p 3928726
10/01/2022 1,650.50p 1,665.00p 1,634.00p 1,664.00p 1543634
07/01/2022 1,636.00p 1,644.00p 1,623.09p 1,644.00p 988681
06/01/2022 1,632.50p 1,655.00p 1,630.00p 1,638.50p 1295374
05/01/2022 1,649.00p 1,653.50p 1,634.50p 1,648.50p 966310
04/01/2022 1,630.00p 1,649.50p 1,627.50p 1,644.50p 1744391
03/01/2022 1,618.00p 1,632.50p 1,614.50p 1,616.50p 823504
31/12/2021 1,618.00p 1,632.50p 1,614.50p 1,616.50p 820758
30/12/2021 1,623.50p 1,631.00p 1,620.16p 1,623.00p 473282
29/12/2021 1,621.50p 1,629.50p 1,610.50p 1,622.50p 1226774
28/12/2021 1,608.50p 1,613.00p 1,601.50p 1,612.00p 217236
27/12/2021 1,608.50p 1,613.00p 1,601.50p 1,612.00p 217236

*Close Price adjusted for both dividends and splits