Skip to main content
Imperial Brands PLC (LON:IMB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,781.00
+6.00 (0.22%)
Apr 29, 2026, 9:14 AM GMT

Imperial Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,770.002,784.502,769.502,773.50--0.05%16,281
Apr 28, 20262,733.002,781.502,733.002,775.002,775.001.39%1,028,406
Apr 27, 20262,753.502,765.502,735.502,737.002,737.00-1.16%5,956,257
Apr 24, 20262,780.502,794.002,751.002,769.002,769.00-0.11%2,583,509
Apr 23, 20262,763.002,787.002,752.002,772.002,772.000.69%1,437,135
Apr 22, 20262,716.002,755.502,711.002,753.002,753.000.69%2,614,298
Apr 21, 20262,778.502,802.002,724.002,734.002,734.00-2.29%1,863,315
Apr 20, 20262,800.502,808.502,784.002,798.002,798.000.77%5,285,038
Apr 17, 20262,791.502,808.002,739.502,776.502,776.50-0.63%2,923,853
Apr 16, 20262,797.502,844.002,793.502,794.002,794.00-1.25%1,811,178
Apr 15, 20262,899.002,913.502,829.002,829.502,829.50-3.53%2,188,393
Apr 14, 20262,996.502,996.502,822.502,933.002,933.00-4.83%6,677,836
Apr 13, 20263,110.003,139.003,069.503,082.003,082.00-0.06%1,643,176
Apr 10, 20263,068.003,120.503,068.003,084.003,084.000.05%1,690,183
Apr 9, 20263,151.503,177.003,074.503,082.503,082.50-1.80%2,128,634
Apr 8, 20263,191.003,199.503,088.503,139.003,139.00-1,448,275
Apr 7, 20263,068.003,156.503,068.003,139.003,139.002.01%2,401,358
Apr 2, 20263,049.003,097.003,042.003,077.003,077.001.18%1,269,491
Apr 1, 20263,072.003,097.002,992.003,041.003,041.00-0.52%3,724,280
Mar 31, 20263,117.003,125.003,057.003,057.003,057.00-1.29%2,025,423
Mar 30, 20263,090.003,099.003,074.003,097.003,097.000.72%1,546,973
Mar 27, 20263,048.003,075.003,026.003,075.003,075.000.92%1,612,112
Mar 26, 20263,025.003,063.003,025.003,047.003,047.000.07%2,714,561
Mar 25, 20263,044.003,061.003,025.003,045.003,045.000.63%1,048,633
Mar 24, 20263,026.003,042.002,998.003,026.003,026.000.23%2,448,743
Mar 23, 20263,073.003,073.002,990.003,019.003,019.00-1.31%1,920,710
Mar 20, 20263,118.003,121.003,046.003,059.003,059.00-1.00%6,122,486
Mar 19, 20263,102.003,130.003,073.003,090.003,090.00-1.18%1,592,565
Mar 18, 20263,211.003,213.003,115.003,127.003,127.00-2.74%2,320,545
Mar 17, 20263,247.003,267.003,215.003,215.003,215.00-1.20%2,067,193
Mar 16, 20263,211.003,256.003,193.003,254.003,254.001.66%2,448,922
Mar 13, 20263,110.003,203.003,107.003,201.003,201.002.37%1,484,934
Mar 12, 20263,095.003,127.003,078.003,127.003,127.001.07%3,887,021
Mar 11, 20263,157.003,162.003,094.003,094.003,094.00-2.00%2,643,806
Mar 10, 20263,171.003,178.003,142.003,157.003,157.000.45%4,672,063
Mar 9, 20263,159.003,177.003,127.083,143.003,143.00-0.60%2,646,634
Mar 6, 20263,180.003,184.003,124.003,162.003,162.00-0.44%3,776,794
Mar 5, 20263,264.003,264.003,148.003,176.003,176.00-2.87%1,701,791
Mar 4, 20263,209.003,312.003,200.003,270.003,270.002.28%2,341,361
Mar 3, 20263,302.003,306.003,196.003,197.003,197.00-3.00%5,347,564
Mar 2, 20263,303.003,338.003,285.003,296.003,296.00-0.87%1,097,944
Feb 27, 20263,290.003,340.003,271.003,325.003,325.001.16%3,271,159
Feb 26, 20263,268.003,287.003,230.003,287.003,287.000.46%909,221
Feb 25, 20263,260.003,283.003,214.003,272.003,272.000.89%2,107,695
Feb 24, 20263,308.003,308.763,231.003,243.003,243.00-1.73%2,941,203
Feb 23, 20263,230.003,300.003,212.003,300.003,300.002.17%1,690,117
Feb 20, 20263,213.003,251.003,208.003,230.003,230.000.94%6,277,410
Feb 19, 20263,208.003,252.423,185.003,200.003,200.00-1.57%8,957,203
Feb 18, 20263,245.003,263.203,222.003,251.003,210.920.49%2,092,085
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