1. Share Prices

  2. Imperial Brands PLC (IMB)

3,096.58p+19.58 (+0.64%)05 Nov 2025, 10:24
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
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
Sep 26, 20253156.00p3182.00p3144.00p3175.00p3,865,308
Sep 25, 20253128.00p3168.00p3121.00p3159.00p671,353
Sep 24, 20253097.00p3132.00p3091.00p3126.00p904,368
Sep 23, 20253094.00p3100.00p3076.00p3081.00p835,391
Sep 22, 20253084.00p3111.00p3073.00p3088.00p727,880
Sep 19, 20253062.00p3109.00p3056.00p3083.00p3,805,297
Sep 18, 20253097.00p3113.00p3051.64p3067.00p3,851,366
Sep 17, 20253110.00p3130.00p3084.00p3101.00p1,297,128
Sep 16, 20253166.00p3168.00p3106.00p3109.00p2,846,671
Sep 15, 20253197.00p3199.00p3148.00p3166.00p1,700,639
Sep 12, 20253184.00p3213.00p3181.00p3190.00p1,415,202
Sep 11, 20253139.00p3186.00p3133.00p3186.00p1,582,142
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
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
Ceres Power Holdings PLC364.4216.50
Bluefield Solar Income Fund Limited76.025.29
Trainline PLC266.604.80
Lancashire Holdings Limited672.004.02
Metro Bank Holdings PLC112.603.30
International Workplace Group PLC222.003.26

Fallers

CompanyPrice% Chg
Tp Icap Group PLC249.05-4.94
Raspberry Pi Holdings PLC333.40-4.47
Playtech PLC239.00-3.43
Oxford Biomedica PLC663.25-2.75
Allianz Technology Trust PLC522.67-2.49
Weir Group PLC2,810.66-2.41