1. Share Prices

  2. Imperial Brands PLC (IMB)

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

 
     
Download
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
123456
Showing 1 to 50 of 253

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Oct 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC5,789.005.81
Ashmore Group PLC354.405.48
Essentra PLC288.475.47
Renishaw PLC5,220.005.41
Whitbread PLC3,293.004.37
Wetherspoon ( J.D.) PLC987.004.11

Fallers

CompanyPrice% Chg
Entain PLC2,002.00-6.32
Auction Technology Group PLC1,248.00-4.88
Harbour Energy PLC365.00-4.20
Fresnillo PLC886.00-4.01
Hochschild Mining PLC148.80-3.38
Antofagasta PLC1,437.00-2.97