Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Brands Plc (OP: IMBBF )

24.65 -0.75 (-2.94%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 26, 2023 21.20 2,659 +0.61(+2.98%)
Oct 25, 2023 20.59 20.59 20.59 20.59 5,549 +0.46(+2.28%)
Oct 24, 2023 20.13 20.13 20.13 20.13 4,949 -0.60(-2.91%)
Oct 23, 2023 20.57 20.73 20.57 20.73 3,605 +0.28(+1.38%)
Oct 20, 2023 20.45 20.45 20.45 20.45 366 -0.47(-2.26%)
Oct 19, 2023 20.93 20.93 20.93 20.93 500 +0.51(+2.48%)
Oct 13, 2023 20.42 29 -1.22(-5.64%)
Oct 12, 2023 20.98 21.64 20.98 21.64 295,700 +0.08(+0.38%)
Oct 11, 2023 21.56 21.56 21.56 21.56 210,000 -0.02(-0.10%)
Oct 10, 2023 20.76 21.58 20.76 21.58 201,577 +1.13(+5.53%)
Oct 06, 2023 20.45 63 +0.70(+3.55%)
Oct 05, 2023 19.75 19.75 19.75 19.75 738 +0.38(+1.94%)
Oct 03, 2023 19.37 154,003 -0.61(-3.07%)
Sep 27, 2023 19.99 0 -0.73(-3.54%)
Sep 25, 2023 20.72 632 -0.58(-2.72%)
Sep 20, 2023 21.30 0 -0.17(-0.78%)
Sep 19, 2023 21.05 21.47 21.05 21.47 7,364 +0.42(+1.98%)
Sep 18, 2023 21.05 21.05 21.05 21.05 1,373 -1.62(-7.15%)
Sep 14, 2023 22.67 53 +1.56(+7.39%)
Sep 13, 2023 21.11 21.11 21.11 21.11 3,000 -0.49(-2.27%)
Sep 08, 2023 21.60 0 +0.10(+0.47%)
Sep 07, 2023 21.50 21.50 21.50 21.50 1,000 -0.75(-3.37%)
Sep 06, 2023 22.03 22.25 22.03 22.25 1,070 +0.02(+0.09%)
Aug 31, 2023 22.23 0 +0.13(+0.59%)
Aug 29, 2023 22.10 0 +0.02(+0.09%)
Aug 25, 2023 22.08 43 -0.14(-0.62%)
Aug 24, 2023 22.22 22.22 22.22 22.22 230 -0.14(-0.62%)
Aug 22, 2023 22.36 0 +0.23(+1.05%)
Aug 21, 2023 22.12 22.12 22.12 22.12 1,550 -0.13(-0.58%)
Aug 18, 2023 22.25 22.25 22.25 22.25 412 -0.37(-1.64%)
Aug 17, 2023 22.62 22.62 22.62 22.62 124 +0.06(+0.28%)
Aug 16, 2023 22.56 22.56 22.56 22.56 260 +0.06(+0.28%)
Aug 11, 2023 22.50 1,620 +0.00(+0.00%)
Aug 10, 2023 22.50 22.50 22.50 22.50 213 -1.25(-5.26%)
Aug 03, 2023 23.75 74 +0.98(+4.29%)
Aug 02, 2023 22.77 22.77 22.77 22.77 4,000 -2.29(-9.13%)
Jul 27, 2023 25.06 14 +2.25(+9.86%)
Jul 25, 2023 22.81 0 -0.69(-2.94%)
Jul 21, 2023 23.50 0 +0.26(+1.10%)
Jul 19, 2023 23.24 0 +0.81(+3.63%)
Jul 18, 2023 22.43 22.43 22.43 22.43 202 +0.28(+1.26%)
Jul 17, 2023 23.04 23.04 22.15 22.15 14,998 -0.84(-3.65%)
Jul 14, 2023 22.99 22.99 22.99 22.99 102 -0.45(-1.92%)
Jul 12, 2023 23.44 0 +1.24(+5.60%)
Jul 11, 2023 22.20 22.20 22.20 22.20 266 +0.17(+0.76%)
Jul 10, 2023 23.12 23.12 22.03 22.03 23,058 -0.68(-2.99%)
Jul 07, 2023 22.48 22.71 22.48 22.71 2,209 +0.51(+2.30%)
Jul 05, 2023 22.20 0 -0.08(-0.36%)
Jul 03, 2023 22.28 22.28 22.28 22.28 986 +1.23(+5.84%)
Jun 29, 2023 21.05 0 -1.33(-5.95%)
Jun 23, 2023 22.38 0 -0.37(-1.62%)
Jun 16, 2023 22.75 0 +0.32(+1.41%)
Jun 15, 2023 22.42 22.43 22.42 22.43 2,980 -0.15(-0.64%)
Jun 14, 2023 22.33 22.58 22.25 22.58 17,484 +0.61(+2.76%)
Jun 13, 2023 21.97 21.97 21.97 21.97 42,728 +0.36(+1.69%)
Jun 12, 2023 22.55 22.55 21.61 21.61 20,448 -0.16(-0.74%)
Jun 09, 2023 21.90 21.90 21.77 21.77 2,617 +0.30(+1.41%)
Jun 02, 2023 21.47 7,480 +0.31(+1.45%)
Jun 01, 2023 21.10 21.16 21.10 21.16 2,020 +0.03(+0.14%)
May 30, 2023 21.13 0 -0.25(-1.16%)
May 26, 2023 21.38 21.38 21.38 21.38 623 -0.73(-3.30%)
May 24, 2023 22.11 86,950 -0.89(-3.88%)
May 23, 2023 23.00 23.00 23.00 23.00 460 +0.62(+2.79%)
May 22, 2023 22.38 22.38 22.38 22.38 223 +0.98(+4.56%)
May 18, 2023 21.40 0 -0.89(-4.01%)
May 17, 2023 22.29 22.29 22.29 22.29 640 -0.77(-3.32%)
May 16, 2023 23.05 23.06 23.05 23.06 533 -0.42(-1.77%)
May 15, 2023 23.48 23.48 23.48 23.48 138 +0.18(+0.75%)
May 12, 2023 23.72 23.72 23.30 23.30 1,625 -0.72(-3.01%)
May 09, 2023 24.02 73 +0.33(+1.40%)
May 04, 2023 23.69 0 -0.61(-2.51%)
May 03, 2023 24.16 24.30 24.16 24.30 1,936 +0.68(+2.88%)
May 02, 2023 23.62 23.62 23.62 23.62 107 -0.76(-3.12%)
Apr 27, 2023 24.38 83 -0.32(-1.30%)
Apr 26, 2023 25.04 25.04 24.30 24.70 2,519 +0.40(+1.65%)
Apr 24, 2023 24.30 0 -0.30(-1.22%)
Apr 19, 2023 24.60 0 +0.66(+2.76%)
Apr 18, 2023 24.00 24.00 23.94 23.94 3,951 +1.15(+5.05%)
Apr 17, 2023 22.79 22.79 22.79 22.79 1,346 -0.66(-2.79%)
Apr 14, 2023 23.45 23.45 23.45 23.45 2,397 -0.54(-2.23%)
Apr 11, 2023 23.98 55 +0.98(+4.26%)
Apr 06, 2023 23.00 0 -0.39(-1.65%)
Apr 05, 2023 23.39 23.39 23.39 23.39 100 +0.24(+1.02%)
Apr 03, 2023 23.15 50 +0.14(+0.63%)
Mar 31, 2023 23.17 23.17 22.75 23.01 1,003 -0.50(-2.12%)
Mar 30, 2023 23.08 23.59 23.08 23.50 974 +0.48(+2.10%)
Mar 29, 2023 23.90 23.90 23.02 23.02 5,250 -0.88(-3.68%)
Mar 28, 2023 23.90 23.90 23.90 23.90 911 +0.35(+1.49%)
Mar 24, 2023 23.55 40 +0.01(+0.04%)
Mar 22, 2023 23.54 0 -0.45(-1.88%)
Mar 21, 2023 23.99 23.99 23.99 23.99 100 +1.05(+4.58%)
Mar 15, 2023 22.94 0 -0.34(-1.47%)
Mar 14, 2023 23.28 23.28 23.28 23.28 400 -0.22(-0.93%)
Mar 09, 2023 23.50 0 +0.56(+2.44%)
Mar 07, 2023 22.94 0 -1.06(-4.42%)
Mar 06, 2023 24.00 24.00 24.00 24.00 1,294 +0.10(+0.42%)
Mar 02, 2023 23.90 0 -0.33(-1.36%)
Mar 01, 2023 24.23 24.23 24.23 24.23 394 -0.00(-0.01%)
Feb 28, 2023 24.36 24.36 24.23 24.23 1,762 -0.64(-2.57%)
Feb 27, 2023 24.45 24.87 24.45 24.87 3,060 +0.22(+0.88%)
Feb 24, 2023 24.05 24.65 24.05 24.65 600 +0.37(+1.54%)
Feb 23, 2023 23.79 24.28 23.79 24.28 1,210 -0.42(-1.70%)
Feb 22, 2023 24.90 24.90 24.70 24.70 1,350 -0.14(-0.58%)
Feb 21, 2023 24.84 24.84 24.84 24.84 215 +0.81(+3.39%)
Feb 16, 2023 24.03 0 +0.00(+0.00%)
Feb 14, 2023 24.03 0 -1.30(-5.13%)
Feb 13, 2023 25.33 25.33 25.33 25.33 277 -0.18(-0.71%)
Feb 10, 2023 25.51 25.51 25.51 25.51 671 +0.86(+3.49%)
Feb 09, 2023 24.65 24.65 24.65 24.65 496 +0.00(+0.00%)
Feb 08, 2023 24.85 24.85 24.65 24.65 3,672 -0.84(-3.28%)
Feb 06, 2023 25.48 0 -0.27(-1.03%)
Feb 03, 2023 25.75 25.75 25.75 25.75 813 +0.70(+2.79%)
Feb 02, 2023 25.05 25.05 25.05 25.05 150 +0.31(+1.25%)
Jan 26, 2023 24.74 0 -0.29(-1.15%)
Jan 24, 2023 25.03 46 -0.47(-1.85%)
Jan 23, 2023 25.50 25.50 25.50 25.50 3,007 +0.00(+0.00%)
Jan 17, 2023 25.50 0 +0.50(+2.00%)
Jan 13, 2023 25.00 25.00 25.00 25.00 1,000 +0.50(+2.04%)
Jan 11, 2023 24.50 0 -0.98(-3.85%)
Jan 10, 2023 24.89 25.48 24.70 25.48 1,151 +0.45(+1.80%)
Jan 09, 2023 24.92 25.03 24.92 25.03 300 -0.14(-0.58%)
Jan 04, 2023 25.18 26 +0.66(+2.71%)
Jan 03, 2023 24.51 24.51 24.51 24.51 293 -0.65(-2.58%)
Dec 28, 2022 25.16 306 +0.25(+1.02%)
Dec 23, 2022 24.91 0 +0.51(+2.07%)
Dec 16, 2022 24.40 0 -0.22(-0.89%)
Dec 14, 2022 24.62 0 -0.55(-2.20%)
Dec 12, 2022 25.18 0 +0.07(+0.30%)
Dec 07, 2022 25.10 5 +0.01(+0.02%)
Dec 01, 2022 25.09 87,616 -0.47(-1.84%)
Nov 30, 2022 25.61 25.61 25.57 25.57 61,282 +0.37(+1.48%)
Nov 29, 2022 25.19 25.19 25.19 25.19 152,810 +0.19(+0.77%)
Nov 21, 2022 25.00 4 +0.00(+0.00%)
Nov 18, 2022 25.00 25.00 25.00 25.00 46,197 +1.50(+6.38%)
Nov 16, 2022 23.50 0 -1.08(-4.39%)
Nov 14, 2022 24.58 50 +0.40(+1.68%)
Nov 10, 2022 24.18 0 +0.27(+1.13%)
Nov 09, 2022 23.90 23.90 23.90 23.90 179 -0.06(-0.26%)
Nov 07, 2022 23.97 3 +1.37(+6.05%)
Nov 03, 2022 22.60 366,436 -1.65(-6.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.