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 |
| Mar 27, 2024 | £1,742.50 | £1,757.00 | £1,735.00 | £1,756.00 | 1 316 315 |
| Mar 26, 2024 | £1,726.50 | £1,741.00 | £1,726.00 | £1,741.00 | 1 243 663 |
| Mar 25, 2024 | £1,730.00 | £1,737.00 | £1,719.50 | £1,733.50 | 4 057 797 |
| Mar 22, 2024 | £1,729.00 | £1,740.50 | £1,714.00 | £1,734.00 | 1 385 029 |
| Mar 21, 2024 | £1,717.50 | £1,733.00 | £1,713.50 | £1,724.00 | 11 455 562 |
| Mar 20, 2024 | £1,714.50 | £1,729.50 | £1,702.00 | £1,708.50 | 4 884 830 |
| Mar 19, 2024 | £1,729.50 | £1,743.00 | £1,713.00 | £1,726.50 | 1 731 058 |
| Mar 18, 2024 | £1,700.00 | £1,723.65 | £1,700.00 | £1,718.00 | 3 202 232 |
| Mar 15, 2024 | £1,734.00 | £1,746.23 | £1,695.50 | £1,695.50 | 9 148 109 |
| Mar 14, 2024 | £1,757.50 | £1,765.50 | £1,733.50 | £1,740.00 | 1 726 962 |
| Mar 13, 2024 | £1,750.50 | £1,765.00 | £1,748.50 | £1,755.50 | 1 395 199 |
| Mar 12, 2024 | £1,753.00 | £1,761.73 | £1,746.50 | £1,753.00 | 1 434 314 |
| Mar 11, 2024 | £1,714.50 | £1,752.50 | £1,714.00 | £1,740.50 | 1 473 450 |
| Mar 08, 2024 | £1,697.00 | £1,698.05 | £1,681.50 | £1,692.50 | 1 222 126 |
| Mar 07, 2024 | £1,678.50 | £1,678.50 | £1,678.50 | £1,678.50 | 0 |
| Mar 06, 2024 | £1,671.50 | £1,685.50 | £1,667.00 | £1,678.50 | 1 701 064 |
| Mar 05, 2024 | £1,680.00 | £1,683.50 | £1,662.00 | £1,666.00 | 1 609 984 |
| Mar 04, 2024 | £1,690.00 | £1,699.00 | £1,678.00 | £1,681.50 | 3 232 862 |
| Mar 01, 2024 | £1,712.00 | £1,716.50 | £1,685.00 | £1,697.50 | 1 860 984 |
| Feb 29, 2024 | £1,710.50 | £1,721.00 | £1,697.50 | £1,704.50 | 3 949 161 |
| Feb 28, 2024 | £1,731.00 | £1,740.00 | £1,694.50 | £1,703.00 | 2 819 944 |
| Feb 27, 2024 | £1,820.50 | £1,820.50 | £1,719.00 | £1,730.50 | 3 839 173 |
| Feb 26, 2024 | £1,832.00 | £1,835.50 | £1,812.00 | £1,818.50 | 7 677 313 |
| Feb 23, 2024 | £1,818.50 | £1,832.50 | £1,806.50 | £1,829.00 | 3 238 515 |
| Feb 22, 2024 | £1,805.50 | £1,826.00 | £1,805.50 | £1,818.00 | 2 118 689 |
