Imperial Brands (IMB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/08/2019 2,028.50p 2,062.50p 2,003.00p 2,061.00p 2091427
27/08/2019 2,056.00p 2,095.50p 1,987.20p 2,061.50p 3204259
23/08/2019 2,054.00p 2,088.50p 2,051.18p 2,055.00p 1308273
22/08/2019 2,078.00p 2,078.00p 2,036.24p 2,048.50p 1573991
21/08/2019 2,080.50p 2,119.50p 2,078.00p 2,103.00p 1298374
20/08/2019 2,102.00p 2,133.50p 2,081.50p 2,081.50p 1189876
19/08/2019 2,101.00p 2,119.00p 2,098.00p 2,111.50p 904773
16/08/2019 2,102.50p 2,125.50p 2,069.00p 2,089.00p 1309000
15/08/2019 2,093.50p 2,148.00p 2,083.00p 2,088.00p 1321998
14/08/2019 2,108.50p 2,115.50p 2,075.00p 2,089.00p 1468822
13/08/2019 2,080.00p 2,109.07p 2,066.50p 2,099.50p 1882313
12/08/2019 2,110.50p 2,113.50p 2,083.50p 2,083.50p 1209021
09/08/2019 2,115.00p 2,121.26p 2,097.00p 2,104.50p 2163706
08/08/2019 2,096.00p 2,125.00p 2,068.00p 2,115.00p 1613812
07/08/2019 2,041.00p 2,064.00p 2,029.50p 2,064.00p 1297702
06/08/2019 2,064.00p 2,072.50p 2,033.50p 2,046.50p 1576845
05/08/2019 2,112.00p 2,130.00p 2,068.00p 2,069.00p 1646453
02/08/2019 2,115.50p 2,154.00p 2,100.95p 2,136.00p 1607653
01/08/2019 2,095.00p 2,167.00p 2,080.00p 2,149.50p 1720088
31/07/2019 2,090.00p 2,103.00p 2,069.00p 2,095.00p 2385794
30/07/2019 2,185.00p 2,195.50p 2,093.00p 2,093.00p 3174085
29/07/2019 2,139.00p 2,199.00p 2,136.00p 2,190.50p 1593322
26/07/2019 2,144.00p 2,153.50p 2,132.00p 2,140.00p 1529858
25/07/2019 2,150.50p 2,156.00p 2,124.00p 2,143.50p 2051423
24/07/2019 2,122.50p 2,139.00p 2,099.00p 2,135.50p 1805353
23/07/2019 2,131.50p 2,159.50p 2,115.00p 2,122.00p 1957254
22/07/2019 2,149.00p 2,153.00p 2,110.50p 2,128.00p 2016084
19/07/2019 2,158.00p 2,168.00p 2,132.00p 2,145.00p 1833330
18/07/2019 2,099.00p 2,200.00p 2,095.65p 2,142.50p 3186543
17/07/2019 2,060.00p 2,107.00p 2,060.00p 2,096.50p 2786784
16/07/2019 2,022.00p 2,052.24p 2,014.00p 2,051.00p 2013877
15/07/2019 2,029.00p 2,034.00p 1,996.80p 2,030.00p 1889993
12/07/2019 2,031.00p 2,037.50p 2,010.50p 2,032.50p 2208972
11/07/2019 2,013.50p 2,030.00p 1,996.00p 2,024.50p 2402427
10/07/2019 1,972.20p 2,020.50p 1,961.00p 2,015.00p 2389661
09/07/2019 2,001.00p 2,004.49p 1,973.20p 1,981.00p 2197108
08/07/2019 1,987.00p 2,024.00p 1,981.53p 2,004.00p 2330627
05/07/2019 1,959.20p 1,998.00p 1,959.20p 1,960.80p 1789154
04/07/2019 1,995.20p 1,999.00p 1,955.00p 1,957.00p 1156562
03/07/2019 1,954.80p 1,987.20p 1,953.20p 1,984.00p 2248284
02/07/2019 1,889.40p 1,943.20p 1,848.40p 1,937.00p 2622793
01/07/2019 1,867.60p 1,897.40p 1,857.00p 1,888.40p 2269702
28/06/2019 1,894.60p 1,899.80p 1,831.00p 1,846.80p 3098782
27/06/2019 1,885.80p 1,899.60p 1,876.80p 1,889.80p 2102252
26/06/2019 1,859.00p 1,887.60p 1,846.00p 1,882.80p 4723961
25/06/2019 1,836.60p 1,878.60p 1,821.40p 1,865.20p 2536304
24/06/2019 1,866.20p 1,877.06p 1,846.80p 1,852.80p 2094139
21/06/2019 1,874.80p 1,891.40p 1,850.00p 1,870.00p 5140267
20/06/2019 1,893.00p 1,902.40p 1,865.20p 1,869.20p 2396064
19/06/2019 1,909.80p 1,910.40p 1,854.40p 1,893.00p 4227087
18/06/2019 1,956.00p 1,979.40p 1,903.00p 1,903.00p 3288665
17/06/2019 1,973.80p 1,978.59p 1,937.00p 1,951.40p 2773164
14/06/2019 2,012.00p 2,017.47p 1,976.00p 1,976.60p 2192176
13/06/2019 2,021.00p 2,040.50p 2,009.77p 2,012.00p 1847297
12/06/2019 2,050.50p 2,055.46p 2,011.46p 2,023.50p 2228254
11/06/2019 2,042.50p 2,060.50p 2,006.50p 2,057.50p 2557113
10/06/2019 2,089.00p 2,094.50p 2,031.50p 2,040.50p 2530546
07/06/2019 2,079.50p 2,089.00p 2,041.00p 2,073.00p 3481990
06/06/2019 1,962.80p 2,087.50p 1,960.60p 2,073.00p 4842355
05/06/2019 1,945.00p 1,980.00p 1,938.51p 1,961.00p 3430530
04/06/2019 1,861.00p 1,943.20p 1,861.00p 1,938.00p 3647374
03/06/2019 1,903.20p 1,907.90p 1,861.40p 1,871.00p 3758356
31/05/2019 1,934.60p 1,940.00p 1,914.80p 1,915.00p 3608279
30/05/2019 1,980.20p 1,990.00p 1,942.23p 1,949.40p 2883736
29/05/2019 1,988.40p 1,990.40p 1,940.40p 1,957.80p 5617314
28/05/2019 2,059.00p 2,073.48p 1,999.80p 1,999.80p 3594802
24/05/2019 2,064.00p 2,074.50p 2,043.50p 2,049.00p 2610736
23/05/2019 2,062.50p 2,076.50p 2,037.00p 2,062.00p 2729330
22/05/2019 2,150.50p 2,162.00p 2,083.00p 2,100.00p 2672483
21/05/2019 2,190.00p 2,210.50p 2,142.00p 2,143.50p 3298329
20/05/2019 2,163.50p 2,188.00p 2,145.23p 2,187.50p 3103062
17/05/2019 2,112.50p 2,162.00p 2,112.50p 2,162.00p 3386176
16/05/2019 2,135.00p 2,140.00p 1,771.00p 2,130.00p 2521422
15/05/2019 2,155.50p 2,156.50p 2,127.00p 2,129.00p 2090063
14/05/2019 2,171.00p 2,171.50p 2,143.50p 2,146.50p 2840658
13/05/2019 2,170.00p 2,182.00p 2,158.00p 2,171.50p 2339792
10/05/2019 2,237.00p 2,240.00p 2,164.50p 2,164.50p 3010644
09/05/2019 2,181.00p 2,227.50p 2,155.50p 2,227.50p 3823715
08/05/2019 2,300.00p 2,326.00p 2,158.50p 2,180.50p 5967478
07/05/2019 2,317.00p 2,352.50p 2,308.35p 2,327.50p 2051911
03/05/2019 2,359.00p 2,361.50p 2,337.50p 2,350.50p 2023111
02/05/2019 2,385.50p 2,399.50p 2,352.50p 2,358.50p 2170765
01/05/2019 2,455.00p 2,463.50p 2,388.00p 2,410.00p 800552
30/04/2019 2,429.00p 2,450.00p 2,405.00p 2,436.00p 1636388
29/04/2019 2,424.00p 2,441.50p 2,410.42p 2,428.00p 851383
26/04/2019 2,412.50p 2,430.50p 2,392.00p 2,423.50p 1496025
25/04/2019 2,451.00p 2,457.50p 2,369.00p 2,413.50p 3000263
24/04/2019 2,479.50p 2,485.50p 2,434.47p 2,448.00p 1883971
23/04/2019 2,490.50p 2,496.00p 2,466.00p 2,478.50p 1372300
18/04/2019 2,521.00p 2,553.00p 2,462.00p 2,491.00p 1548650
17/04/2019 2,505.50p 2,510.50p 2,487.00p 2,510.50p 1584277
16/04/2019 2,527.00p 2,527.00p 2,490.50p 2,503.00p 1439860
15/04/2019 2,504.50p 2,526.00p 2,502.50p 2,515.00p 1261878
12/04/2019 2,508.50p 2,518.72p 2,490.50p 2,506.50p 1316809
11/04/2019 2,553.00p 2,553.00p 2,509.50p 2,516.00p 1388839
10/04/2019 2,546.50p 2,550.50p 2,522.00p 2,547.50p 1539153
09/04/2019 2,554.00p 2,562.50p 2,504.82p 2,543.00p 2076063
08/04/2019 2,557.50p 2,570.25p 2,550.50p 2,554.00p 1049888
05/04/2019 2,558.50p 2,574.50p 2,540.50p 2,566.00p 1318162
04/04/2019 2,505.50p 2,572.50p 2,447.50p 2,552.00p 2222253
03/04/2019 2,618.50p 2,618.50p 2,511.00p 2,519.50p 2704231
02/04/2019 2,625.00p 2,646.50p 2,612.00p 2,628.00p 1586851
01/04/2019 2,648.50p 2,651.00p 2,585.00p 2,612.50p 2054935
29/03/2019 2,637.00p 2,646.00p 2,618.00p 2,624.50p 2716295
28/03/2019 2,611.00p 2,641.50p 2,586.50p 2,619.00p 2294988
27/03/2019 2,560.00p 2,577.85p 2,532.50p 2,560.00p 2398421
26/03/2019 2,553.00p 2,586.50p 2,546.00p 2,573.50p 1708026
25/03/2019 2,583.50p 2,585.00p 2,525.00p 2,558.50p 1287069
22/03/2019 2,617.50p 2,631.00p 2,585.00p 2,588.50p 1458040
21/03/2019 2,628.50p 2,648.00p 2,611.00p 2,623.00p 1715677
20/03/2019 2,640.00p 2,648.00p 2,585.50p 2,613.00p 1974813
19/03/2019 2,634.00p 2,673.00p 2,634.00p 2,648.50p 1528828
18/03/2019 2,604.50p 2,649.00p 2,595.50p 2,639.50p 1149158
15/03/2019 2,572.00p 2,613.00p 2,571.00p 2,604.50p 3265432
14/03/2019 2,582.00p 2,614.00p 2,566.00p 2,571.00p 2216665
13/03/2019 2,621.00p 2,638.50p 2,570.00p 2,583.50p 1838726
12/03/2019 2,633.50p 2,642.50p 2,593.00p 2,630.50p 1327814
11/03/2019 2,630.00p 2,657.50p 2,616.50p 2,632.00p 1241768
08/03/2019 2,629.50p 2,644.79p 2,608.00p 2,616.00p 1135760
07/03/2019 2,607.00p 2,648.00p 2,607.00p 2,637.00p 1369556
06/03/2019 2,614.50p 2,651.27p 2,597.31p 2,612.50p 1521052
05/03/2019 2,581.50p 2,590.00p 2,553.38p 2,576.50p 1500539
04/03/2019 2,529.50p 2,575.19p 2,522.00p 2,560.00p 1111912
01/03/2019 2,524.00p 2,533.00p 2,507.00p 2,531.00p 1616911
28/02/2019 2,516.00p 2,531.50p 2,461.00p 2,510.50p 2307561
27/02/2019 2,551.50p 2,563.00p 2,522.50p 2,532.00p 1805395
26/02/2019 2,583.50p 2,595.00p 2,537.50p 2,558.00p 1909881
25/02/2019 2,603.00p 2,617.50p 2,588.50p 2,600.00p 2098883
22/02/2019 2,608.00p 2,628.00p 2,590.00p 2,604.00p 2157546
21/02/2019 2,650.00p 2,650.00p 2,588.34p 2,601.00p 1931899
20/02/2019 2,628.00p 2,713.50p 2,621.00p 2,713.50p 3103743
19/02/2019 2,634.50p 2,648.25p 2,615.00p 2,631.00p 1792606
18/02/2019 2,646.00p 2,657.00p 2,629.00p 2,640.00p 1045398
15/02/2019 2,619.00p 2,675.50p 2,619.00p 2,651.50p 2670083
14/02/2019 2,633.50p 2,654.50p 2,623.00p 2,633.50p 1983265
13/02/2019 2,590.00p 2,630.63p 2,584.00p 2,625.50p 1455970
12/02/2019 2,582.50p 2,612.00p 2,545.00p 2,578.50p 1525536
11/02/2019 2,547.00p 2,586.00p 2,547.00p 2,576.50p 1339356
08/02/2019 2,561.50p 2,574.50p 2,528.00p 2,537.50p 1582890
07/02/2019 2,536.00p 2,580.50p 2,536.00p 2,565.50p 1461840
06/02/2019 2,552.50p 2,577.50p 2,531.00p 2,535.50p 1445960
05/02/2019 2,522.50p 2,584.50p 2,511.50p 2,568.00p 2365471
04/02/2019 2,546.50p 2,570.17p 2,498.00p 2,505.50p 1701864
01/02/2019 2,534.50p 2,580.30p 2,524.50p 2,559.00p 1610653
31/01/2019 2,503.50p 2,526.00p 2,461.50p 2,525.00p 2023188
30/01/2019 2,415.50p 2,499.00p 2,415.50p 2,489.50p 2192027
29/01/2019 2,389.50p 2,453.00p 2,360.50p 2,411.50p 1881480
28/01/2019 2,409.00p 2,416.00p 2,335.00p 2,361.50p 2033343
25/01/2019 2,430.50p 2,443.00p 2,407.00p 2,420.00p 1281302
24/01/2019 2,455.00p 2,462.50p 2,423.50p 2,432.50p 1440041
23/01/2019 2,465.50p 2,474.00p 2,449.44p 2,459.50p 2269487
22/01/2019 2,478.00p 2,497.50p 2,463.00p 2,469.00p 1633930
21/01/2019 2,492.50p 2,514.00p 2,482.50p 2,487.00p 1183389
18/01/2019 2,414.00p 2,497.50p 2,412.50p 2,482.50p 2081042
17/01/2019 2,378.50p 2,404.50p 2,370.00p 2,399.00p 866074
16/01/2019 2,423.50p 2,431.50p 2,381.50p 2,393.50p 1489693
15/01/2019 2,406.50p 2,430.00p 2,390.00p 2,422.50p 1276992
14/01/2019 2,425.50p 2,435.00p 2,392.50p 2,400.00p 1333330
11/01/2019 2,421.00p 2,461.00p 2,394.00p 2,434.00p 1904630
10/01/2019 2,388.00p 2,423.00p 2,376.00p 2,419.50p 1352263
09/01/2019 2,390.00p 2,436.50p 2,382.00p 2,407.00p 2301987
08/01/2019 2,328.00p 2,362.50p 2,328.00p 2,347.00p 2168652
07/01/2019 2,444.50p 2,455.50p 2,315.34p 2,330.00p 2855777
04/01/2019 2,429.00p 2,452.50p 2,400.00p 2,452.50p 1651684
03/01/2019 2,381.50p 2,425.00p 2,381.50p 2,413.50p 1700735
02/01/2019 2,437.00p 2,448.00p 2,367.50p 2,382.00p 2106373
31/12/2018 2,369.00p 2,399.50p 2,367.00p 2,377.00p 1166806
28/12/2018 2,317.00p 2,385.00p 2,309.50p 2,361.00p 1276508
27/12/2018 2,322.50p 2,354.80p 2,294.50p 2,310.00p 1799045
24/12/2018 2,351.50p 2,374.00p 2,280.50p 2,322.00p 581418
21/12/2018 2,325.50p 2,369.50p 2,319.50p 2,369.50p 4815028
20/12/2018 2,289.50p 2,354.50p 2,282.50p 2,328.00p 2560324
19/12/2018 2,301.50p 2,320.00p 2,239.50p 2,319.00p 2394238
18/12/2018 2,338.00p 2,350.00p 2,301.00p 2,314.00p 2942107
17/12/2018 2,369.50p 2,379.50p 2,329.50p 2,335.00p 1772073
14/12/2018 2,415.00p 2,415.00p 2,349.50p 2,371.50p 1711283
13/12/2018 2,436.50p 2,450.00p 2,391.84p 2,422.00p 1399545
12/12/2018 2,426.00p 2,546.83p 2,418.50p 2,430.00p 2442302
11/12/2018 2,384.00p 2,423.00p 2,366.00p 2,401.00p 2256443
10/12/2018 2,335.00p 2,410.00p 2,335.00p 2,377.50p 2091192
07/12/2018 2,344.50p 2,386.50p 2,327.50p 2,337.50p 2276265
06/12/2018 2,361.50p 2,382.00p 2,337.50p 2,351.50p 2086457
05/12/2018 2,358.00p 2,388.00p 2,353.71p 2,372.00p 1609002
04/12/2018 2,419.00p 2,433.50p 2,349.50p 2,373.00p 2373154
03/12/2018 2,423.50p 2,468.50p 2,394.00p 2,415.00p 2641283
30/11/2018 2,411.50p 2,413.50p 2,373.01p 2,410.00p 3822500
29/11/2018 2,427.50p 2,452.50p 2,417.00p 2,418.00p 3044511
28/11/2018 2,450.50p 2,460.00p 2,413.50p 2,432.50p 1826032
27/11/2018 2,436.00p 2,467.50p 2,428.50p 2,450.00p 1791924
26/11/2018 2,461.00p 2,481.00p 2,408.00p 2,440.00p 1851895
23/11/2018 2,463.00p 2,475.50p 2,451.00p 2,466.50p 1105724
22/11/2018 2,532.50p 2,535.00p 2,432.68p 2,456.50p 1262837
21/11/2018 2,556.50p 2,581.00p 2,546.00p 2,574.50p 2166140
20/11/2018 2,555.00p 2,570.00p 2,532.50p 2,560.00p 2505717
19/11/2018 2,650.50p 2,674.50p 2,555.84p 2,560.50p 2172771
16/11/2018 2,600.00p 2,670.00p 2,596.50p 2,638.50p 2206095
15/11/2018 2,614.00p 2,652.50p 2,583.50p 2,603.50p 2251238
14/11/2018 2,647.00p 2,660.00p 2,595.50p 2,606.50p 1800033
13/11/2018 2,691.00p 2,728.00p 2,612.00p 2,630.00p 4428747
12/11/2018 2,699.00p 2,699.00p 2,613.00p 2,690.00p 3273483

*Close Price adjusted for both dividends and splits