1,582.00p+28.00 (+1.80%)16 Apr 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Imperial Brands PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 20211555.00p1588.50p1550.00p1582.00p2,206,762
Apr 15, 20211562.50p1572.48p1549.36p1554.00p1,395,326
Apr 14, 20211558.50p1561.00p1544.50p1555.50p1,686,831
Apr 13, 20211553.00p1559.00p1545.00p1554.00p1,480,567
Apr 12, 20211546.50p1562.00p1537.50p1553.50p1,869,545
Apr 9, 20211567.00p1569.00p1528.00p1542.00p2,369,490
Apr 8, 20211523.50p1560.50p1518.00p1560.50p1,698,448
Apr 7, 20211504.50p1531.00p1503.00p1516.00p2,094,735
Apr 6, 20211500.00p1513.00p1498.00p1498.00p3,228,338
Apr 1, 20211514.00p1514.00p1488.50p1488.50p1,877,310
Mar 31, 20211492.00p1509.50p1483.00p1492.00p3,951,833
Mar 30, 20211519.00p1519.00p1483.00p1496.50p2,582,081
Mar 29, 20211499.50p1511.50p1457.50p1511.50p2,333,966
Mar 26, 20211482.00p1505.00p1456.00p1497.00p2,318,646
Mar 25, 20211479.50p1504.00p1467.00p1493.50p3,717,659
Mar 24, 20211496.00p1502.50p1478.00p1495.50p2,218,069
Mar 23, 20211472.00p1514.00p1467.00p1498.00p2,162,869
Mar 22, 20211453.00p1478.36p1438.00p1474.00p1,958,200
Mar 19, 20211433.00p1462.63p1431.00p1458.00p5,784,814
Mar 18, 20211434.00p1460.50p1430.61p1439.50p1,707,354
Mar 17, 20211422.50p1438.00p1416.00p1432.50p1,964,043
Mar 16, 20211432.00p1435.00p1419.00p1428.00p2,886,212
Mar 15, 20211405.00p1426.00p1399.00p1420.50p2,977,521
Mar 12, 20211385.00p1401.50p1382.31p1397.00p1,302,540
Mar 11, 20211379.00p1395.50p1375.00p1384.00p2,199,298
Mar 10, 20211377.00p1390.00p1361.13p1369.00p2,177,006
Mar 9, 20211386.00p1400.39p1375.72p1377.50p1,924,304
Mar 8, 20211404.50p1410.00p1360.50p1386.00p3,906,328
Mar 5, 20211372.00p1400.50p1366.00p1392.50p1,963,499
Mar 4, 20211364.00p1395.00p1360.50p1386.50p2,571,491
Mar 3, 20211375.00p1391.32p1365.50p1375.00p1,955,067
Mar 2, 20211371.00p1389.50p1366.46p1367.00p1,990,913
Mar 1, 20211345.50p1372.00p1337.50p1367.00p3,564,512
Feb 26, 20211394.00p1408.81p1330.00p1333.00p5,710,348
Feb 25, 20211409.00p1412.50p1377.00p1400.00p2,291,389
Feb 24, 20211392.00p1418.50p1372.50p1400.00p2,826,450
Feb 23, 20211390.50p1408.42p1384.00p1400.00p3,849,608
Feb 22, 20211380.50p1392.00p1366.50p1389.00p3,582,128
Feb 19, 20211425.00p1432.50p1394.00p1394.00p2,324,946
Feb 18, 20211466.00p1466.59p1416.50p1421.00p2,448,585
Feb 17, 20211507.50p1516.99p1485.50p1505.00p3,438,734
Feb 16, 20211527.50p1534.00p1508.00p1513.00p3,444,521
Feb 15, 20211504.50p1537.00p1498.00p1533.00p2,175,336
Feb 12, 20211488.50p1495.50p1472.00p1493.50p2,251,619
Feb 11, 20211502.00p1512.00p1486.50p1489.50p2,575,928
Feb 10, 20211485.00p1504.50p1472.00p1491.00p3,010,330
Feb 9, 20211450.00p1476.50p1440.50p1469.50p2,183,391
Feb 8, 20211436.50p1461.00p1436.50p1443.00p2,822,072
Feb 5, 20211431.00p1452.00p1422.00p1427.50p1,779,124
Feb 4, 20211470.50p1476.71p1422.20p1429.50p2,493,844
Showing 1 to 50 of 252