1,579.00p+15.50 (+0.99%)26 Oct 2021, 17:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Imperial Brands PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 25, 20211579.00p1585.50p1563.50p1563.50p1,421,279
Oct 22, 20211573.50p1585.00p1566.50p1582.00p779,980
Oct 21, 20211575.00p1591.00p1570.00p1572.50p1,937,473
Oct 20, 20211561.00p1580.50p1554.50p1578.50p1,261,640
Oct 19, 20211557.50p1568.00p1550.00p1558.00p799,811
Oct 18, 20211568.00p1576.00p1548.53p1556.50p894,557
Oct 15, 20211570.00p1575.50p1559.50p1570.50p1,883,939
Oct 14, 20211556.00p1571.00p1546.50p1561.00p780,663
Oct 13, 20211532.00p1554.00p1523.21p1549.50p879,976
Oct 12, 20211515.00p1537.00p1503.50p1536.00p945,230
Oct 11, 20211520.00p1532.50p1511.00p1527.00p1,046,913
Oct 8, 20211500.00p1524.50p1498.50p1519.50p1,064,346
Oct 7, 20211499.50p1514.00p1490.00p1498.50p1,560,895
Oct 6, 20211541.00p1547.13p1479.50p1495.00p2,689,899
Oct 5, 20211553.50p1569.50p1548.00p1553.50p1,706,259
Oct 4, 20211526.50p1562.97p1520.50p1557.00p1,281,703
Oct 1, 20211542.50p1546.00p1518.00p1527.00p1,943,987
Sep 30, 20211574.00p1589.86p1558.00p1558.50p2,309,699
Sep 29, 20211555.00p1566.78p1544.50p1562.00p1,019,817
Sep 28, 20211534.00p1557.00p1530.64p1552.50p1,794,473
Sep 27, 20211550.00p1555.16p1533.50p1540.00p2,140,563
Sep 24, 20211547.00p1553.50p1535.00p1544.00p676,723
Sep 23, 20211560.00p1563.00p1543.50p1547.50p756,698
Sep 22, 20211545.50p1555.82p1539.88p1555.00p1,186,891
Sep 21, 20211520.50p1541.00p1518.50p1537.00p1,218,648
Sep 20, 20211530.00p1531.00p1514.00p1519.50p1,463,704
Sep 17, 20211565.00p1567.00p1530.00p1536.00p4,363,548
Sep 16, 20211558.50p1572.50p1543.00p1551.00p1,373,315
Sep 15, 20211528.50p1566.00p1528.50p1552.50p2,417,879
Sep 14, 20211537.00p1541.00p1521.00p1525.50p1,212,140
Sep 13, 20211540.00p1551.50p1529.50p1538.00p1,669,276
Sep 10, 20211537.50p1548.50p1531.50p1533.50p964,606
Sep 9, 20211543.00p1547.45p1516.00p1527.50p1,105,676
Sep 8, 20211548.00p1554.50p1531.00p1552.50p1,147,090
Sep 7, 20211570.00p1571.00p1545.78p1552.00p1,599,928
Sep 6, 20211555.50p1573.50p1554.02p1569.50p713,677
Sep 3, 20211549.50p1568.87p1545.88p1555.50p1,556,263
Sep 2, 20211538.50p1553.00p1528.00p1545.50p1,098,490
Sep 1, 20211546.50p1559.50p1537.00p1537.50p1,156,091
Aug 31, 20211534.50p1554.50p1523.50p1541.50p2,300,832
Aug 27, 20211538.50p1549.00p1524.50p1529.50p986,741
Aug 26, 20211515.50p1542.00p1515.50p1537.50p1,356,207
Aug 25, 20211522.00p1537.08p1517.00p1525.00p1,330,976
Aug 24, 20211558.00p1559.50p1520.00p1524.50p1,359,910
Aug 23, 20211566.50p1574.00p1555.00p1558.50p777,647
Aug 20, 20211526.00p1562.00p1525.50p1557.00p1,207,045
Aug 19, 20211565.00p1576.30p1511.50p1519.00p2,046,234
Aug 18, 20211603.00p1606.00p1577.75p1589.00p1,073,060
Aug 17, 20211586.50p1605.50p1579.50p1596.50p1,066,840
Aug 16, 20211591.00p1600.00p1577.00p1590.00p2,776,503
Showing 1 to 50 of 253