1,774.00p+25.50 (+1.46%)19 Apr 2024, 18:12
Imperial Brands PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2024 | 1750.50p | 1774.00p | 1749.76p | 1774.00p | 2,050,312 |
Apr 18, 2024 | 1747.00p | 1759.50p | 1742.50p | 1748.50p | 5,780,597 |
Apr 17, 2024 | 1710.00p | 1741.00p | 1708.50p | 1735.00p | 7,327,410 |
Apr 16, 2024 | 1712.00p | 1726.50p | 1702.00p | 1716.50p | 2,334,846 |
Apr 15, 2024 | 1717.00p | 1735.00p | 1715.00p | 1730.00p | 1,993,688 |
Apr 12, 2024 | 1706.50p | 1717.00p | 1698.00p | 1715.00p | 2,542,306 |
Apr 11, 2024 | 1676.50p | 1710.50p | 1676.50p | 1706.50p | 3,667,886 |
Apr 10, 2024 | 1703.00p | 1707.51p | 1677.50p | 1680.00p | 3,426,218 |
Apr 9, 2024 | 1728.00p | 1748.00p | 1700.00p | 1700.00p | 10,060,194 |
Apr 8, 2024 | 1720.50p | 1736.00p | 1715.57p | 1732.50p | 2,753,949 |
Apr 5, 2024 | 1745.50p | 1751.00p | 1712.50p | 1725.00p | 5,039,177 |
Apr 4, 2024 | 1762.00p | 1767.50p | 1754.50p | 1755.00p | 2,424,056 |
Apr 3, 2024 | 1760.50p | 1777.00p | 1757.50p | 1764.50p | 3,351,184 |
Apr 2, 2024 | 1768.50p | 1798.50p | 1760.00p | 1760.00p | 1,477,210 |
Mar 28, 2024 | 1760.00p | 1776.50p | 1756.50p | 1770.00p | 3,840,319 |
Mar 27, 2024 | 1742.50p | 1757.00p | 1735.00p | 1756.00p | 2,516,991 |
Mar 26, 2024 | 1726.50p | 1741.00p | 1726.00p | 1741.00p | 1,778,949 |
Mar 25, 2024 | 1730.00p | 1737.00p | 1719.50p | 1733.50p | 6,990,693 |
Mar 22, 2024 | 1729.00p | 1740.50p | 1714.00p | 1734.00p | 2,430,255 |
Mar 21, 2024 | 1717.50p | 1733.00p | 1713.50p | 1724.00p | 12,528,437 |
Mar 20, 2024 | 1714.50p | 1729.50p | 1702.00p | 1708.50p | 7,054,132 |
Mar 19, 2024 | 1729.50p | 1743.00p | 1713.00p | 1726.50p | 2,126,979 |
Mar 18, 2024 | 1700.00p | 1723.65p | 1700.00p | 1718.00p | 5,117,492 |
Mar 15, 2024 | 1734.00p | 1746.22p | 1695.50p | 1695.50p | 10,283,252 |
Mar 14, 2024 | 1757.50p | 1765.50p | 1733.50p | 1740.00p | 2,215,216 |
Mar 13, 2024 | 1750.50p | 1765.00p | 1748.50p | 1755.50p | 1,749,029 |
Mar 12, 2024 | 1753.00p | 1761.72p | 1746.50p | 1753.00p | 2,403,786 |
Mar 11, 2024 | 1714.50p | 1752.50p | 1714.00p | 1740.50p | 2,180,905 |
Mar 8, 2024 | 1697.00p | 1698.05p | 1681.50p | 1692.50p | 967,942 |
Mar 7, 2024 | 1681.00p | 1703.03p | 1677.50p | 1692.50p | 2,643,459 |
Mar 6, 2024 | 1671.50p | 1685.50p | 1667.00p | 1678.50p | 2,092,636 |
Mar 5, 2024 | 1680.00p | 1683.50p | 1662.00p | 1666.00p | 1,961,606 |
Mar 4, 2024 | 1690.00p | 1699.00p | 1678.00p | 1681.50p | 4,024,496 |
Mar 1, 2024 | 1712.00p | 1716.50p | 1685.00p | 1697.50p | 2,328,087 |
Feb 29, 2024 | 1710.50p | 1721.00p | 1697.50p | 1704.50p | 3,073,621 |
Feb 28, 2024 | 1731.00p | 1740.00p | 1694.50p | 1703.00p | 2,798,168 |
Feb 27, 2024 | 1820.50p | 1820.50p | 1719.00p | 1730.50p | 3,807,521 |
Feb 26, 2024 | 1832.00p | 1835.50p | 1812.00p | 1818.50p | 8,267,931 |
Feb 23, 2024 | 1818.50p | 1832.50p | 1806.50p | 1829.00p | 4,803,949 |
Feb 22, 2024 | 1805.50p | 1826.00p | 1805.50p | 1818.00p | 2,654,473 |
Feb 21, 2024 | 1827.50p | 1832.50p | 1792.50p | 1806.50p | 13,157,778 |
Feb 20, 2024 | 1842.00p | 1842.00p | 1816.00p | 1824.00p | 2,033,704 |
Feb 19, 2024 | 1840.50p | 1850.50p | 1839.50p | 1842.00p | 2,387,508 |
Feb 16, 2024 | 1837.00p | 1861.50p | 1815.00p | 1845.00p | 3,249,314 |
Feb 15, 2024 | 1853.00p | 1856.50p | 1805.00p | 1830.50p | 2,017,851 |
Feb 14, 2024 | 1881.00p | 1901.00p | 1879.50p | 1892.00p | 1,468,683 |
Feb 13, 2024 | 1899.50p | 1902.00p | 1882.00p | 1883.50p | 967,526 |
Feb 12, 2024 | 1882.50p | 1904.00p | 1882.50p | 1896.00p | 1,178,956 |
Feb 9, 2024 | 1860.00p | 1887.50p | 1857.50p | 1882.50p | 2,725,891 |
Feb 8, 2024 | 1868.50p | 1886.00p | 1850.50p | 1858.50p | 2,327,306 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.