1. Share Prices

  2. Imperial Brands PLC (IMB)

3,191.00p-24.00 (-0.75%)16 Dec 2025, 07:52
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
Sep 10, 20253107.00p3158.00p3101.00p3124.00p977,128
Sep 9, 20253107.00p3125.00p3088.00p3101.00p1,179,815
Sep 8, 20253144.00p3144.00p3104.00p3104.00p1,494,821
Sep 5, 20253124.00p3144.00p3104.00p3144.00p667,990
Sep 4, 20253092.00p3126.00p3059.00p3118.00p669,913
Sep 3, 20253063.00p3093.00p3057.00p3084.00p1,827,319
Sep 2, 20253078.00p3092.00p3059.00p3080.00p1,523,560
Sep 1, 20253122.00p3139.00p3088.00p3097.00p795,889
Aug 29, 20253107.00p3137.00p3106.00p3122.00p1,590,263
Aug 28, 20253117.00p3127.00p3079.00p3099.00p899,450
Aug 27, 20253125.00p3138.00p3102.00p3123.00p1,166,356
Aug 26, 20253148.00p3171.71p3095.00p3123.00p5,138,080
Aug 22, 20253117.00p3145.00p3092.00p3123.00p3,132,968
Aug 21, 20253118.00p3121.00p3097.00p3121.00p895,365
Aug 20, 20253071.00p3155.00p3065.00p3141.00p1,482,436
Aug 19, 20253087.00p3087.00p3050.00p3056.00p823,795
Aug 18, 20253065.00p3079.00p3059.00p3075.00p2,304,886
Aug 15, 20253064.00p3070.00p3020.58p3050.00p5,314,741
Aug 14, 20253034.00p3062.00p3032.00p3048.00p1,135,701
Aug 13, 20253050.00p3068.00p3016.00p3031.00p1,209,295
Aug 12, 20253042.00p3057.00p3029.00p3047.00p916,426
Aug 11, 20253020.00p3038.00p3018.00p3029.00p855,057
Aug 8, 20253015.00p3028.00p3004.00p3011.00p949,650
Aug 7, 20253007.00p3021.00p2978.00p3002.00p1,478,063
Aug 6, 20252990.00p3012.00p2980.00p3012.00p1,290,214
Aug 5, 20252984.00p2990.00p2970.00p2980.00p701,663
Aug 4, 20252962.00p2981.15p2933.01p2981.00p1,578,044
Aug 1, 20252952.00p2978.00p2929.00p2950.00p1,925,163
Jul 31, 20252922.00p2956.07p2896.00p2954.00p2,505,257
Jul 30, 20252921.00p2924.00p2879.00p2913.00p784,095
Jul 29, 20252858.00p2912.00p2858.00p2912.00p1,930,716
Jul 28, 20252889.00p2900.00p2862.00p2864.00p1,339,650
Jul 25, 20252908.00p2914.00p2867.00p2897.00p1,015,634
Jul 24, 20252885.00p2919.00p2876.00p2905.00p956,670
Jul 23, 20252938.00p2938.00p2864.00p2900.00p1,228,941
Jul 22, 20252932.00p2954.00p2908.00p2926.00p830,042
Jul 21, 20252931.00p2942.00p2915.00p2931.00p3,915,614
Jul 18, 20252919.00p2936.00p2911.00p2928.00p902,381
Jul 17, 20252919.00p2934.00p2887.00p2913.00p813,711
Jul 16, 20252902.00p2939.00p2902.00p2926.00p3,651,391
Jul 15, 20252966.00p2971.00p2903.00p2903.00p2,839,134
Jul 14, 20252927.00p2968.00p2912.00p2965.00p2,030,847
Jul 11, 20252900.00p2932.00p2896.00p2915.00p2,853,177
Jul 10, 20252875.00p2910.00p2875.00p2896.00p909,854
Jul 9, 20252872.00p2907.00p2863.00p2868.00p888,837
Jul 8, 20252849.00p2885.00p2842.00p2846.00p1,030,700
Jul 7, 20252850.00p2870.00p2834.00p2850.00p1,200,458
Jul 4, 20252848.00p2862.00p2824.00p2849.00p798,844
Jul 3, 20252812.00p2855.00p2804.00p2849.00p1,223,630
Jul 2, 20252865.00p2874.00p2810.00p2813.00p4,161,751
123456
Showing 1 to 50 of 254

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
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.