XLON:IMB
Imperial Brands Plc Stock Price (Quote)
£1,826.00
-17.50 (-0.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 IMB.L stock ended at £1,826.00. This is 0.95% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.89% from a day low at £1,826.00 to a day high of £1,860.50. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £1,742.00 | £1,771.50 | £1,738.50 | £1,762.50 | 2 717 356 |
| Jun 14, 2023 | £1,735.50 | £1,760.50 | £1,735.00 | £1,742.50 | 1 391 278 |
| Jun 13, 2023 | £1,732.00 | £1,750.50 | £1,726.00 | £1,744.00 | 2 352 021 |
| Jun 12, 2023 | £1,729.50 | £1,735.85 | £1,719.50 | £1,730.00 | 1 512 842 |
| Jun 09, 2023 | £1,717.50 | £1,728.50 | £1,715.00 | £1,725.00 | 1 159 009 |
| Jun 08, 2023 | £1,735.50 | £1,741.00 | £1,722.50 | £1,722.50 | 792 738 |
| Jun 07, 2023 | £1,728.50 | £1,742.50 | £1,723.00 | £1,728.50 | 1 984 238 |
| Jun 06, 2023 | £1,731.00 | £1,741.50 | £1,713.00 | £1,740.00 | 1 360 214 |
| Jun 05, 2023 | £1,745.00 | £1,748.00 | £1,725.50 | £1,733.50 | 1 613 926 |
| Jun 02, 2023 | £1,715.00 | £1,731.00 | £1,704.50 | £1,731.00 | 1 257 599 |
| Jun 01, 2023 | £1,702.50 | £1,718.50 | £1,693.86 | £1,716.50 | 1 626 801 |
| May 31, 2023 | £1,695.00 | £1,714.50 | £1,692.50 | £1,695.00 | 5 842 619 |
| May 30, 2023 | £1,738.00 | £1,745.50 | £1,698.50 | £1,698.50 | 1 421 244 |
| May 26, 2023 | £1,724.00 | £1,740.00 | £1,713.50 | £1,735.50 | 2 456 661 |
| May 25, 2023 | £1,784.00 | £1,784.50 | £1,722.00 | £1,722.00 | 2 703 838 |
| May 24, 2023 | £1,809.00 | £1,809.50 | £1,785.75 | £1,797.00 | 1 966 821 |
| May 23, 2023 | £1,792.50 | £1,820.50 | £1,786.50 | £1,819.50 | 1 292 965 |
| May 22, 2023 | £1,793.00 | £1,804.00 | £1,784.55 | £1,789.50 | 1 648 851 |
| May 19, 2023 | £1,791.00 | £1,805.05 | £1,785.00 | £1,787.50 | 1 838 144 |
| May 18, 2023 | £1,827.00 | £1,845.00 | £1,785.92 | £1,786.00 | 2 071 100 |
| May 17, 2023 | £1,839.00 | £1,839.00 | £1,839.00 | £1,839.00 | 0 |
| May 16, 2023 | £1,890.00 | £1,890.00 | £1,837.50 | £1,839.00 | 1 637 101 |
| May 15, 2023 | £1,901.00 | £1,901.00 | £1,868.00 | £1,873.00 | 2 648 556 |
| May 12, 2023 | £1,882.50 | £1,898.50 | £1,882.50 | £1,885.00 | 2 707 627 |
| May 11, 2023 | £1,900.50 | £1,904.00 | £1,862.00 | £1,881.50 | 1 191 743 |
