IMB

Imperial Brands Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Imperial Brands Plc IMB London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
3.50 0.22% 1,582.50 11:35:00
Open Price Low Price High Price Close Price Prev Close
1,581.00 1,572.50 1,586.00 1,582.50 1,579.00
more quote information »
Industry Sector
TOBACCO

IMB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,561.001,591.001,554.501,574.361,123,59521.501.38%
1 Month1,555.001,591.001,480.001,546.571,266,84027.501.77%
3 Months1,579.001,610.501,480.001,550.251,361,2783.500.22%
6 Months1,475.001,686.001,457.001,568.631,496,794107.507.29%
1 Year1,305.501,686.001,203.001,508.131,948,369277.0021.22%
3 Years2,694.502,789.001,203.001,800.422,432,189-1,112.00-41.27%
5 Years3,881.004,007.001,203.002,331.012,417,663-2,298.50-59.22%

IMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 1,579.00 15.50 0.99% 1,563.50 1,586.00 1,562.00 765,859
Oct 25 2021 1,563.50 -18.50 -1.17% 1,579.00 1,584.50 1,563.50 980,669
Oct 22 2021 1,582.00 9.50 0.6% 1,573.50 1,585.00 1,566.50 749,798
Oct 21 2021 1,572.50 -6.00 -0.38% 1,575.00 1,591.00 1,570.00 1,929,516
Oct 20 2021 1,578.50 20.50 1.32% 1,561.00 1,580.50 1,554.50 1,192,132
Oct 19 2021 1,558.00 1.50 0.1% 1,557.50 1,568.00 1,550.00 774,819
Oct 18 2021 1,556.50 -14.00 -0.89% 1,568.00 1,576.00 1,549.00 890,466
Oct 15 2021 1,570.50 9.50 0.61% 1,570.00 1,575.50 1,559.50 1,833,708
Oct 14 2021 1,561.00 11.50 0.74% 1,556.00 1,571.00 1,546.50 747,864
Oct 13 2021 1,549.50 13.50 0.88% 1,532.00 1,554.00 1,523.50 854,211
Oct 12 2021 1,536.00 9.00 0.59% 1,515.00 1,537.00 1,506.50 890,658
Oct 11 2021 1,527.00 7.50 0.49% 1,520.00 1,532.50 1,511.00 950,879
Oct 08 2021 1,519.50 21.00 1.4% 1,500.00 1,524.50 1,498.50 1,038,028
Oct 07 2021 1,498.50 3.50 0.23% 1,499.50 1,514.00 1,490.00 1,472,803
Oct 06 2021 1,495.00 -58.50 -3.77% 1,541.00 1,543.00 1,480.00 2,574,051
Oct 05 2021 1,553.50 -3.50 -0.22% 1,553.50 1,569.00 1,548.00 1,615,750
Oct 04 2021 1,557.00 30.00 1.96% 1,526.50 1,562.00 1,520.50 1,242,388
Oct 01 2021 1,527.00 -31.50 -2.02% 1,542.50 1,546.00 1,518.00 1,787,371
Sep 30 2021 1,558.50 -3.50 -0.22% 1,574.00 1,589.50 1,558.00 2,133,299
Sep 29 2021 1,562.00 9.50 0.61% 1,555.00 1,566.50 1,544.50 912,522
Sep 28 2021 1,552.50 12.50 0.81% 1,534.00 1,557.00 1,531.00 1,756,760
Sep 27 2021 1,540.00 -4.00 -0.26% 1,550.00 1,550.50 1,533.50 2,110,685
See More Historical Prices ยป
Your Recent History
LSE
IMB
Imperial B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211027 17:26:37