Imperial Brands PLC - IMB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,184	3,151	3,151	3,198.56	3,139	851,569
September 26, 2025	3,156	3,175	3,175	3,181	3,145	3.87M
September 25, 2025	3,128	3,159	3,159	3,168	3,121	671,353
September 24, 2025	3,097	3,126	3,126	3,131	3,091	904,368
September 23, 2025	3,094	3,081	3,081	3,100	3,076	835,391
September 22, 2025	3,084	3,088	3,088	3,111	3,073	727,880
September 19, 2025	3,062	3,083	3,083	3,109	3,056	3.81M
September 18, 2025	3,097	3,067	3,067	3,113	3,051.64	1.46M
September 17, 2025	3,110	3,101	3,101	3,130	3,084	1.3M
September 16, 2025	3,166	3,109	3,109	3,168	3,106	2.85M
September 15, 2025	3,197	3,166	3,166	3,199	3,148	1.7M
September 12, 2025	3,184	3,190	3,190	3,213	3,181	1.42M
September 11, 2025	3,139	3,186	3,186	3,186	3,133	1.58M
September 10, 2025	3,107	3,124	3,124	3,157	3,101	731,426
September 09, 2025	3,107	3,101	3,101	3,123	3,088	1.18M
September 08, 2025	3,144	3,104	3,104	3,144	3,104	1.49M
September 05, 2025	3,124	3,144	3,144	3,144	3,105	617,775
September 04, 2025	3,092	3,118	3,118	3,126	3,059	669,913
September 03, 2025	3,063	3,084	3,084	3,093	3,057	1.83M
September 02, 2025	3,078	3,080	3,080	3,092	3,059	1.52M
September 01, 2025	3,122	3,097	3,097	3,139	3,088	795,889
August 29, 2025	3,107	3,122	3,122	3,137	3,106	1.59M
August 28, 2025	3,117	3,099	3,099	3,127	3,079	899,450
August 27, 2025	3,125	3,123	3,123	3,138	3,102	1.17M
August 26, 2025	3,148	3,123	3,123	3,171.71	3,095	5.14M
August 22, 2025	3,117	3,123	3,123	3,145	3,092	3.13M
August 21, 2025	3,118	3,121	3,121	3,121	3,097	895,365
August 20, 2025	3,071	3,141	3,100.92	3,155	3,065	1.48M
August 19, 2025	3,087	3,056	3,017	3,087	3,050	823,795
August 18, 2025	3,065	3,075	3,075	3,079	3,059	2.3M
August 15, 2025	3,064	3,050	3,050	3,070	3,020.58	5.31M
August 14, 2025	3,034	3,048	3,048	3,062	3,032	1.14M
August 13, 2025	3,050	3,031	3,031	3,068	3,016	1.21M
August 12, 2025	3,042	3,047	3,047	3,057	3,029	916,426
August 11, 2025	3,020	3,029	3,029	3,038	3,018	855,057
August 08, 2025	3,015	3,011	3,011	3,028	3,004	949,650
August 07, 2025	3,007	3,002	3,002	3,021	2,978	1.48M
August 06, 2025	2,990	3,012	3,012	3,012	2,980	1.29M
August 05, 2025	2,984	2,980	2,980	2,990	2,970	701,663
August 04, 2025	2,962	2,981	2,981	2,981.15	2,933.01	1.58M
August 01, 2025	2,952	2,950	2,950	2,978	2,929	1.93M
July 31, 2025	2,922	2,954	2,954	2,956.07	2,896	2.51M
July 30, 2025	2,921	2,913	2,913	2,924	2,879	784,095
July 29, 2025	2,858	2,912	2,912	2,912	2,858	1.93M
July 28, 2025	2,889	2,864	2,864	2,900	2,862	1.34M
July 25, 2025	2,908	2,897	2,897	2,914	2,867	1.02M
July 24, 2025	2,885	2,905	2,905	2,919	2,876	956,670
July 23, 2025	2,938	2,900	2,900	2,938	2,864	1.23M
July 22, 2025	2,932	2,926	2,926	2,954	2,908	830,042
July 21, 2025	2,928	2,931	2,931	2,942	2,915	3.92M
July 18, 2025	2,919	2,928	2,928	2,936	2,911	702,272
July 17, 2025	2,919	2,913	2,913	2,934	2,887	813,711
July 16, 2025	2,902	2,926	2,926	2,939	2,902	3.65M
July 15, 2025	2,966	2,903	2,903	2,971	2,903	2.84M
July 14, 2025	2,927	2,965	2,965	2,968	2,912	2.03M
July 11, 2025	2,900	2,915	2,915	2,932	2,896	2.85M
July 10, 2025	2,875	2,896	2,896	2,910	2,875	909,854
July 09, 2025	2,872	2,868	2,868	2,907	2,863	888,837
July 08, 2025	2,849	2,846	2,846	2,885	2,842	851,099
July 07, 2025	2,850	2,850	2,850	2,870	2,834	1.2M

Imperial Brands PLC (IMB.L) LSE