1. Share Prices

  2. Imperial Brands PLC (IMB)

3,250.00p-50.00 (-1.52%)05 Dec 2025, 17:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Imperial Brands PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20253302.00p3318.00p3242.00p3250.00p778,492
Dec 4, 20253252.00p3307.00p3237.00p3300.00p2,385,702
Dec 3, 20253255.00p3308.00p3241.00p3271.00p1,577,371
Dec 2, 20253256.00p3270.00p3236.00p3260.00p1,274,101
Dec 1, 20253213.00p3260.00p3210.12p3235.00p832,532
Nov 28, 20253210.00p3229.00p3200.00p3208.00p751,981
Nov 27, 20253251.00p3257.00p3157.00p3200.00p4,987,591
Nov 26, 20253229.00p3279.00p3223.00p3277.00p1,123,781
Nov 25, 20253151.00p3230.00p3142.00p3218.00p3,448,016
Nov 24, 20253220.00p3228.00p3157.84p3158.00p4,376,113
Nov 21, 20253261.00p3267.00p3187.00p3224.00p2,286,724
Nov 20, 20253245.00p3275.07p3215.00p3260.00p2,773,437
Nov 19, 20253240.00p3269.00p3222.00p3239.00p885,347
Nov 18, 20253147.00p3266.00p3105.00p3229.00p1,391,757
Nov 17, 20253140.00p3170.00p3131.00p3153.00p3,120,767
Nov 14, 20253192.00p3193.00p3133.00p3151.00p874,283
Nov 13, 20253214.00p3221.00p3180.00p3200.00p1,573,826
Nov 12, 20253229.00p3239.00p3214.00p3230.00p1,607,085
Nov 11, 20253207.00p3234.00p3194.00p3224.00p782,703
Nov 10, 20253161.00p3190.00p3144.00p3179.00p2,062,967
Nov 7, 20253173.00p3180.00p3132.00p3171.00p1,625,081
Nov 6, 20253153.00p3184.00p3129.00p3173.00p5,512,245
Nov 5, 20253086.00p3150.00p3072.00p3140.00p1,064,637
Nov 4, 20253054.00p3082.00p3028.00p3077.00p1,027,766
Nov 3, 20253022.00p3059.00p3022.00p3058.00p881,848
Oct 31, 20253032.00p3052.00p3018.00p3025.00p1,116,714
Oct 30, 20253030.00p3048.00p3008.00p3032.00p1,878,380
Oct 29, 20253025.00p3058.00p3013.00p3044.00p1,366,381
Oct 28, 20253009.00p3029.00p2986.00p3019.00p2,908,719
Oct 27, 20253005.00p3020.00p2996.00p3005.00p840,336
Oct 24, 20253005.00p3019.00p2993.97p3006.00p806,229
Oct 23, 20253002.00p3040.00p2977.00p3021.00p762,287
Oct 22, 20252960.00p2993.00p2946.00p2993.00p6,999,199
Oct 21, 20252994.00p2997.00p2940.58p2953.00p1,753,396
Oct 20, 20253000.00p3013.00p2976.00p2985.00p2,964,762
Oct 17, 20252982.00p3008.00p2970.00p3006.00p1,345,122
Oct 16, 20253022.00p3034.00p2981.75p2988.00p1,925,286
Oct 15, 20253093.00p3098.00p3008.00p3019.00p2,321,888
Oct 14, 20253129.00p3154.00p3003.00p3093.00p1,597,270
Oct 13, 20253141.00p3148.00p3108.00p3117.00p942,692
Oct 10, 20253109.00p3143.00p3099.00p3143.00p1,106,943
Oct 9, 20253125.00p3154.00p3094.00p3094.00p1,859,629
Oct 8, 20253120.00p3133.00p3088.01p3121.00p1,065,025
Oct 7, 20253037.00p3114.00p3009.00p3105.00p3,235,166
Oct 6, 20253036.00p3054.00p3004.00p3004.00p1,376,643
Oct 3, 20253069.00p3084.00p3037.00p3040.00p1,401,226
Oct 2, 20253089.00p3096.00p3038.00p3059.00p1,963,742
Oct 1, 20253152.00p3158.00p3077.00p3091.00p5,479,449
Sep 30, 20253149.00p3166.00p3127.00p3158.00p2,197,850
Sep 29, 20253184.00p3200.00p3139.00p3151.00p1,100,148
123456
Showing 1 to 50 of 253

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.