Skip to main content
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,250.00
-50.00 (-1.52%)
At close: Dec 5, 2025

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,302.003,318.003,242.003,250.003,250.00-1.52%778,493
Dec 4, 20253,252.003,307.003,238.003,300.003,300.000.89%922,041
Dec 3, 20253,255.003,307.003,242.003,271.003,271.000.34%1,576,844
Dec 2, 20253,256.003,268.003,236.003,260.003,260.000.77%807,383
Dec 1, 20253,213.003,260.003,213.003,235.003,235.000.84%831,885
Nov 28, 20253,210.003,229.003,200.003,208.003,208.000.25%751,982
Nov 27, 20253,251.003,257.003,157.003,200.003,200.00-2.35%4,987,592
Nov 26, 20253,229.003,279.003,223.003,277.003,236.921.83%1,123,690
Nov 25, 20253,151.003,230.003,142.003,218.003,178.641.90%3,448,017
Nov 24, 20253,220.003,228.003,157.843,158.003,119.38-2.05%4,376,113
Nov 21, 20253,261.003,267.003,187.003,224.003,184.57-1.10%2,286,724
Nov 20, 20253,245.003,275.073,215.003,260.003,220.130.65%2,773,438
Nov 19, 20253,240.003,269.003,222.003,239.003,199.380.31%885,347
Nov 18, 20253,147.003,266.003,105.003,229.003,189.512.41%1,391,757
Nov 17, 20253,140.003,170.003,131.003,153.003,114.440.06%3,120,768
Nov 14, 20253,192.003,193.003,133.003,151.003,112.46-1.53%874,283
Nov 13, 20253,214.003,221.003,180.003,200.003,160.86-0.93%1,573,826
Nov 12, 20253,229.003,239.003,214.003,230.003,190.490.19%1,607,086
Nov 11, 20253,207.003,234.003,194.003,224.003,184.571.42%782,704
Nov 10, 20253,161.003,190.003,144.003,179.003,140.120.25%2,062,968
Nov 7, 20253,173.003,180.003,132.003,171.003,132.22-0.06%1,625,082
Nov 6, 20253,153.003,184.003,129.003,173.003,134.191.05%5,512,245
Nov 5, 20253,086.003,150.003,072.003,140.003,101.602.05%1,064,638
Nov 4, 20253,054.003,082.003,028.003,077.003,039.370.62%1,027,767
Nov 3, 20253,022.003,059.003,022.003,058.003,020.601.09%881,848
Oct 31, 20253,032.003,052.003,018.003,025.002,988.00-0.23%1,116,714
Oct 30, 20253,030.003,048.003,008.003,032.002,994.92-0.39%1,878,381
Oct 29, 20253,025.003,058.003,013.003,044.003,006.770.83%1,366,382
Oct 28, 20253,009.003,029.002,986.003,019.002,982.080.47%2,908,719
Oct 27, 20253,005.003,020.002,996.003,005.002,968.25-0.03%840,336
Oct 24, 20253,005.003,019.002,993.973,006.002,969.23-0.50%806,229
Oct 23, 20253,002.003,040.002,977.003,021.002,984.050.94%762,287
Oct 22, 20252,960.002,993.002,946.002,993.002,956.391.35%6,999,200
Oct 21, 20252,994.002,997.002,940.582,953.002,916.88-1.07%1,753,397
Oct 20, 20253,000.003,013.002,976.002,985.002,948.49-0.70%2,964,762
Oct 17, 20252,982.003,008.002,970.003,006.002,969.230.60%1,345,123
Oct 16, 20253,022.003,034.002,981.752,988.002,951.45-1.03%1,925,286
Oct 15, 20253,093.003,098.003,008.003,019.002,982.08-2.39%2,321,889
Oct 14, 20253,129.003,154.003,003.003,093.003,055.17-0.77%1,597,271
Oct 13, 20253,141.003,148.003,108.003,117.003,078.88-0.83%942,692
Oct 10, 20253,109.003,143.003,099.003,143.003,104.561.58%1,106,944
Oct 9, 20253,125.003,154.003,094.003,094.003,056.16-0.87%1,859,629
Oct 8, 20253,120.003,133.003,088.013,121.003,082.830.52%1,065,026
Oct 7, 20253,037.003,114.003,009.003,105.003,067.023.36%3,235,167
Oct 6, 20253,036.003,054.003,004.003,004.002,967.26-1.18%1,376,644
Oct 3, 20253,069.003,084.003,037.003,040.003,002.82-0.62%1,401,226
Oct 2, 20253,089.003,096.003,038.003,059.003,021.59-1.04%1,963,743
Oct 1, 20253,152.003,158.003,077.003,091.003,053.19-2.12%5,479,449
Sep 30, 20253,149.003,166.003,127.003,158.003,119.380.22%2,197,851
Sep 29, 20253,184.003,200.003,139.003,151.003,112.46-0.76%1,100,149
Sep 26, 20253,156.003,182.003,144.003,175.003,136.170.51%3,865,309
Sep 25, 20253,128.003,168.003,121.003,159.003,120.361.06%671,353
Sep 24, 20253,097.003,132.003,091.003,126.003,087.771.46%904,369
Sep 23, 20253,094.003,100.003,076.003,081.003,043.32-0.23%835,391
Sep 22, 20253,084.003,111.003,073.003,088.003,050.230.16%727,881
Sep 19, 20253,062.003,109.003,056.003,083.003,045.290.52%3,805,298
Sep 18, 20253,097.003,113.003,051.643,067.003,029.49-1.10%3,851,366
Sep 17, 20253,110.003,130.003,084.003,101.003,063.07-0.26%1,297,129
Sep 16, 20253,166.003,168.003,106.003,109.003,070.97-1.80%2,846,672
Sep 15, 20253,197.003,199.003,148.003,166.003,127.28-0.75%1,700,639
Sep 12, 20253,184.003,213.003,181.003,190.003,150.980.13%1,415,202
Sep 11, 20253,139.003,186.003,133.003,186.003,147.031.98%1,582,142
Sep 10, 20253,107.003,158.003,101.003,124.003,085.790.74%977,129
Sep 9, 20253,107.003,125.003,088.003,101.003,063.07-0.10%1,179,815
Sep 8, 20253,144.003,144.003,104.003,104.003,066.04-1.27%1,494,822
Sep 5, 20253,124.003,144.003,104.003,144.003,105.550.83%667,991
Sep 4, 20253,092.003,126.003,059.003,118.003,079.861.10%669,913
Sep 3, 20253,063.003,093.003,057.003,084.003,046.280.13%1,827,320
Sep 2, 20253,078.003,092.003,059.003,080.003,042.33-0.55%1,523,561
Sep 1, 20253,122.003,139.003,088.003,097.003,059.12-0.80%795,889
Aug 29, 20253,107.003,137.003,106.003,122.003,083.820.74%1,590,263
Aug 28, 20253,117.003,127.003,079.003,099.003,061.10-0.77%899,451
Aug 27, 20253,125.003,138.003,102.003,123.003,084.80-1,166,357
Aug 26, 20253,148.003,171.713,095.003,123.003,084.80-5,138,080
Aug 22, 20253,117.003,145.003,092.003,123.003,084.800.06%3,132,969
Aug 21, 20253,118.003,121.003,097.003,121.003,082.83-0.64%895,365
Aug 20, 20253,071.003,155.003,065.003,141.003,062.992.78%1,482,436
Aug 19, 20253,087.003,087.003,050.003,056.002,980.10-0.62%823,796
Aug 18, 20253,065.003,079.003,059.003,075.002,998.630.82%2,304,887
Aug 15, 20253,064.003,070.003,020.583,050.002,974.250.07%5,314,741
Aug 14, 20253,034.003,062.003,032.003,048.002,972.300.56%1,135,702
Aug 13, 20253,050.003,068.003,016.003,031.002,955.73-0.53%1,209,296
Aug 12, 20253,042.003,057.003,029.003,047.002,971.330.59%916,426
Aug 11, 20253,020.003,038.003,018.003,029.002,953.780.60%855,057
Aug 8, 20253,015.003,028.003,004.003,011.002,936.220.30%949,651
Aug 7, 20253,007.003,021.002,978.003,002.002,927.45-0.33%1,478,064
Aug 6, 20252,990.003,012.002,980.003,012.002,937.201.07%1,290,214
Aug 5, 20252,984.002,990.002,970.002,980.002,905.99-0.03%701,664
Aug 4, 20252,962.002,981.152,933.012,981.002,906.971.05%1,578,044
Aug 1, 20252,952.002,978.002,929.002,950.002,876.74-0.14%1,925,164
Jul 31, 20252,922.002,956.072,896.002,954.002,880.641.41%2,505,257
Jul 30, 20252,921.002,924.002,879.002,913.002,840.660.03%784,096
Jul 29, 20252,858.002,912.002,858.002,912.002,839.681.68%1,930,716
Jul 28, 20252,889.002,900.002,862.002,864.002,792.87-1.14%1,339,650
Jul 25, 20252,908.002,914.002,867.002,897.002,825.05-0.28%1,015,635
Jul 24, 20252,885.002,919.002,876.002,905.002,832.850.17%956,671
Jul 23, 20252,938.002,938.002,864.002,900.002,827.98-0.89%1,228,941
Jul 22, 20252,932.002,954.002,908.002,926.002,853.33-0.17%830,043
Jul 21, 20252,928.002,942.002,915.002,931.002,858.210.10%3,915,614
Jul 18, 20252,919.002,936.002,911.002,928.002,855.280.51%902,381