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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2,848	2,849	2,849	2,862	2,824	798,844
July 03, 2025	2,812	2,849	2,849	2,855	2,804	1.22M
July 02, 2025	2,865	2,813	2,813	2,874	2,810	4.16M
July 01, 2025	2,886	2,862	2,862	2,890	2,842.68	2.74M
June 30, 2025	2,846	2,877	2,877	2,879	2,837	1.67M
June 27, 2025	2,840	2,824	2,824	2,857	2,812	1.38M
June 26, 2025	2,835	2,844	2,844	2,873	2,825	2.53M
June 25, 2025	2,882	2,829	2,830	2,890	2,829	578,990
June 24, 2025	2,943	2,889	2,889	2,947	2,873	1.82M
June 23, 2025	2,948	2,934	2,934	2,957	2,926	1.94M
June 20, 2025	2,981	2,934	2,953	2,987	2,926	6.95M
June 19, 2025	2,966	2,970	2,970	2,987	2,953	1.06M
June 18, 2025	2,936	2,967	2,967	2,967	2,934	1.11M
June 17, 2025	2,921	2,927	2,927	2,941	2,911	6.73M
June 16, 2025	2,903	2,937	2,937	2,963	2,898	2.12M
June 13, 2025	2,901	2,909	2,909	2,928	2,889	1.13M

Imperial Brands PLC (IMB.L) LSE