1. Share Prices

  2. Imperial Brands PLC (IMB)

2,981.00p+31.00 (+1.05%)04 Aug 2025, 19:05
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
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
Jul 1, 20252886.00p2890.00p2842.68p2862.00p2,735,816
Jun 30, 20252846.00p2879.00p2837.00p2877.00p1,665,059
Jun 27, 20252840.00p2857.00p2812.00p2824.00p1,375,377
Jun 26, 20252835.00p2873.00p2825.00p2844.00p2,531,882
Jun 25, 20252882.00p2890.00p2829.00p2830.00p1,804,460
Jun 24, 20252943.00p2947.00p2873.00p2889.00p4,402,820
Jun 23, 20252948.00p2957.00p2926.00p2934.00p1,935,953
Jun 20, 20252981.00p2987.00p2926.00p2953.00p6,947,686
Jun 19, 20252966.00p2987.00p2953.00p2970.00p1,059,138
Jun 18, 20252936.00p2967.00p2934.00p2967.00p1,107,868
Jun 17, 20252921.00p2941.00p2911.00p2927.00p6,732,346
Jun 16, 20252903.00p2963.00p2898.00p2937.00p2,124,597
Jun 13, 20252901.00p2928.00p2889.00p2909.00p1,129,790
Jun 12, 20252883.00p2916.00p2872.00p2892.00p1,526,301
Jun 11, 20252864.00p2887.50p2852.00p2875.00p1,433,832
Jun 10, 20252866.00p2904.00p2859.00p2869.00p1,405,638
Jun 9, 20252889.00p2895.00p2859.00p2859.00p1,004,802
Jun 6, 20252903.00p2921.00p2873.00p2876.00p856,276
Jun 5, 20252828.00p2912.00p2828.00p2901.00p1,701,671
Jun 4, 20252842.00p2857.00p2789.82p2843.00p1,490,347
Jun 3, 20252857.00p2857.00p2820.00p2829.00p2,087,372
Jun 2, 20252812.00p2853.00p2801.00p2847.00p1,350,231
May 30, 20252802.00p2823.00p2797.00p2810.00p2,034,900
May 29, 20252782.00p2796.00p2754.00p2788.00p4,077,498
May 28, 20252835.00p2837.00p2785.00p2787.00p974,463
May 27, 20252835.00p2843.00p2795.00p2820.00p3,030,406
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.