Skip to main content
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,140.00
-36.00 (-1.13%)
Mar 6, 2026, 1:24 PM GMT

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,180.003,184.003,158.003,165.00--0.35%154,628
Mar 5, 20263,264.003,264.003,148.003,176.003,176.00-2.87%1,701,623
Mar 4, 20263,209.003,311.003,201.003,270.003,270.002.28%2,122,820
Mar 3, 20263,302.003,306.003,196.003,197.003,197.00-3.00%3,404,429
Mar 2, 20263,303.003,336.003,285.003,296.003,296.00-0.87%1,027,300
Feb 27, 20263,290.003,340.003,272.003,325.003,325.001.16%3,270,886
Feb 26, 20263,268.003,287.003,230.003,287.003,287.000.46%906,956
Feb 25, 20263,260.003,283.003,214.003,272.003,272.000.89%2,009,593
Feb 24, 20263,308.003,308.003,234.003,243.003,243.00-1.73%2,941,059
Feb 23, 20263,230.003,300.003,214.003,300.003,300.002.17%1,689,195
Feb 20, 20263,213.003,251.003,211.003,230.003,230.000.94%2,779,996
Feb 19, 20263,208.003,252.423,185.003,200.003,200.00-1.57%8,198,009
Feb 18, 20263,245.003,263.003,225.003,251.003,210.920.49%1,883,123
Feb 17, 20263,231.003,267.003,211.003,235.003,195.120.50%1,054,567
Feb 16, 20263,273.003,282.003,200.003,219.003,179.31-2.10%1,670,188
Feb 13, 20263,284.003,298.003,246.003,288.003,247.460.12%2,033,963
Feb 12, 20263,307.003,317.003,214.003,284.003,243.51-0.58%1,926,038
Feb 11, 20263,276.003,339.003,268.003,303.003,262.281.26%1,086,454
Feb 10, 20263,274.003,291.003,235.003,262.003,221.78-1.00%1,168,878
Feb 9, 20263,332.003,340.003,294.003,295.003,254.38-1.38%2,034,538
Feb 6, 20263,275.003,341.003,265.003,341.003,299.811.49%1,602,601
Feb 5, 20263,268.003,300.003,235.003,292.003,251.410.98%1,415,796
Feb 4, 20263,161.003,260.003,148.003,260.003,219.813.13%1,925,202
Feb 3, 20263,096.003,161.003,084.003,161.003,122.032.56%1,774,419
Feb 2, 20263,076.003,103.003,064.003,082.003,044.000.52%909,457
Jan 30, 20263,010.003,066.002,994.003,066.003,028.201.39%1,064,987
Jan 29, 20263,019.003,040.003,009.003,024.002,986.72-0.13%4,545,890
Jan 28, 20263,009.003,034.003,004.003,028.002,990.670.23%6,990,707
Jan 27, 20263,020.003,036.003,009.443,021.002,983.760.33%1,141,330
Jan 26, 20263,045.003,047.003,011.003,011.002,973.88-0.43%811,501
Jan 23, 20263,019.003,039.003,000.003,024.002,986.720.37%1,007,988
Jan 22, 20263,010.003,064.002,993.003,013.002,975.850.67%749,479
Jan 21, 20263,000.003,050.002,993.002,993.002,956.10-1.32%1,265,328
Jan 20, 20263,106.003,106.003,002.003,033.002,995.61-2.13%1,110,230
Jan 19, 20263,060.003,100.003,047.003,099.003,060.791.81%715,487
Jan 16, 20263,051.003,085.003,044.003,044.003,006.47-0.62%790,406
Jan 15, 20263,032.003,063.003,017.003,063.003,025.241.29%1,725,104
Jan 14, 20263,013.003,033.002,977.003,024.002,986.720.50%1,273,613
Jan 13, 20263,024.003,032.002,990.003,009.002,971.90-0.53%3,095,014
Jan 12, 20263,039.003,042.003,019.003,025.002,987.710.46%630,541
Jan 9, 20263,019.003,029.002,984.003,011.002,973.88-0.30%1,812,577
Jan 8, 20262,992.003,031.002,979.003,020.002,982.770.53%2,304,757
Jan 7, 20263,023.003,039.002,994.003,004.002,966.97-1.25%2,016,558
Jan 6, 20263,050.003,072.003,031.003,042.003,004.50-0.16%1,324,175
Jan 5, 20263,132.003,140.002,997.003,047.003,009.44-2.50%1,705,441
Jan 2, 20263,120.003,129.003,092.003,125.003,086.470.19%3,751,267
Dec 31, 20253,147.003,158.003,119.003,119.003,080.55-0.35%531,224
Dec 30, 20253,106.003,130.003,104.003,130.003,091.410.71%630,907
Dec 29, 20253,132.003,135.003,106.003,108.003,069.68-0.58%507,122
Dec 24, 20253,135.003,148.003,122.603,126.003,087.46-0.29%220,965
Dec 23, 20253,150.003,163.003,129.003,135.003,096.35-0.32%916,358
Dec 22, 20253,157.003,161.003,106.003,145.003,106.23-0.98%1,088,288
Dec 19, 20253,186.003,632.043,163.003,176.003,136.84-0.66%8,902,414
Dec 18, 20253,187.003,199.003,162.003,197.003,157.590.50%3,812,939
Dec 17, 20253,190.003,217.003,172.003,181.003,141.78-0.31%1,111,385
Dec 16, 20253,230.003,234.003,171.003,191.003,151.66-0.75%902,848
Dec 15, 20253,199.003,225.003,180.523,215.003,175.361.13%1,192,688
Dec 12, 20253,276.003,291.003,172.003,179.003,139.81-2.63%1,899,929
Dec 11, 20253,307.003,307.003,265.003,265.003,224.75-0.55%951,083
Dec 10, 20253,302.003,322.003,281.003,283.003,242.53-0.88%1,050,758
Dec 9, 20253,242.003,329.003,211.003,312.003,271.171.53%1,179,767
Dec 8, 20253,253.003,272.003,232.003,262.003,221.780.37%1,344,308
Dec 5, 20253,302.003,318.003,242.003,250.003,209.93-1.52%778,493
Dec 4, 20253,252.003,307.003,237.003,300.003,259.320.89%2,385,703
Dec 3, 20253,255.003,308.003,241.003,271.003,230.670.34%1,577,371
Dec 2, 20253,256.003,270.003,236.003,260.003,219.810.77%1,274,101
Dec 1, 20253,213.003,260.003,210.123,235.003,195.120.84%832,533
Nov 28, 20253,210.003,229.003,200.003,208.003,168.450.25%751,982
Nov 27, 20253,251.003,257.003,157.003,200.003,160.55-2.35%4,987,592
Nov 26, 20253,229.003,279.003,223.003,277.003,197.011.83%1,123,781
Nov 25, 20253,151.003,230.003,142.003,218.003,139.451.90%3,448,017
Nov 24, 20253,220.003,228.003,157.843,158.003,080.92-2.05%4,376,113
Nov 21, 20253,261.003,267.003,187.003,224.003,145.31-1.10%2,286,724
Nov 20, 20253,245.003,275.073,215.003,260.003,180.430.65%2,773,438
Nov 19, 20253,240.003,269.003,222.003,239.003,159.940.31%885,347
Nov 18, 20253,147.003,266.003,105.003,229.003,150.192.41%1,391,757
Nov 17, 20253,140.003,170.003,131.003,153.003,076.040.06%3,120,768
Nov 14, 20253,192.003,193.003,133.003,151.003,074.09-1.53%874,283
Nov 13, 20253,214.003,221.003,180.003,200.003,121.89-0.93%1,573,826
Nov 12, 20253,229.003,239.003,214.003,230.003,151.160.19%1,607,086
Nov 11, 20253,207.003,234.003,194.003,224.003,145.311.42%782,704
Nov 10, 20253,161.003,190.003,144.003,179.003,101.410.25%2,062,968
Nov 7, 20253,173.003,180.003,132.003,171.003,093.60-0.06%1,625,082
Nov 6, 20253,153.003,184.003,129.003,173.003,095.551.05%5,512,245
Nov 5, 20253,086.003,150.003,072.003,140.003,063.362.05%1,064,638
Nov 4, 20253,054.003,082.003,028.003,077.003,001.900.62%1,027,767
Nov 3, 20253,022.003,059.003,022.003,058.002,983.361.09%881,848
Oct 31, 20253,032.003,052.003,018.003,025.002,951.16-0.23%1,116,714
Oct 30, 20253,030.003,048.003,008.003,032.002,957.99-0.39%1,878,381
Oct 29, 20253,025.003,058.003,013.003,044.002,969.700.83%1,366,382
Oct 28, 20253,009.003,029.002,986.003,019.002,945.310.47%2,908,719
Oct 27, 20253,005.003,020.002,996.003,005.002,931.65-0.03%840,336
Oct 24, 20253,005.003,019.002,993.973,006.002,932.63-0.50%806,229
Oct 23, 20253,002.003,040.002,977.003,021.002,947.260.94%762,287
Oct 22, 20252,960.002,993.002,946.002,993.002,919.951.35%6,999,200
Oct 21, 20252,994.002,997.002,940.582,953.002,880.92-1.07%1,753,397
Oct 20, 20253,000.003,013.002,976.002,985.002,912.14-0.70%2,964,762
Oct 17, 20252,982.003,008.002,970.003,006.002,932.630.60%1,345,123
Oct 16, 20253,022.003,034.002,981.752,988.002,915.07-1.03%1,925,286
Oct 15, 20253,093.003,098.003,008.003,019.002,945.31-2.39%2,321,889