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 |
| Feb 21, 2024 | £1,827.50 | £1,832.50 | £1,792.50 | £1,806.50 | 9 551 507 |
| Feb 20, 2024 | £1,842.00 | £1,842.00 | £1,816.00 | £1,824.00 | 1 629 914 |
| Feb 19, 2024 | £1,840.50 | £1,850.50 | £1,839.50 | £1,842.00 | 1 595 493 |
| Feb 16, 2024 | £1,837.00 | £1,861.50 | £1,815.00 | £1,845.00 | 2 698 846 |
| Feb 15, 2024 | £1,889.98 | £1,889.98 | £1,805.00 | £1,830.50 | 1 760 881 |
| Feb 14, 2024 | £1,881.00 | £1,901.00 | £1,879.50 | £1,892.00 | 1 266 796 |
| Feb 13, 2024 | £1,899.50 | £1,902.00 | £1,882.00 | £1,883.50 | 748 518 |
| Feb 12, 2024 | £1,882.50 | £1,904.00 | £1,882.50 | £1,896.00 | 1 046 243 |
| Feb 09, 2024 | £1,860.00 | £1,887.50 | £1,857.50 | £1,882.50 | 2 287 480 |
| Feb 08, 2024 | £1,868.50 | £1,886.00 | £1,850.50 | £1,858.50 | 1 675 721 |
| Feb 07, 2024 | £1,890.00 | £1,893.00 | £1,868.00 | £1,868.00 | 2 872 695 |
| Feb 06, 2024 | £1,885.00 | £1,898.50 | £1,880.50 | £1,892.50 | 957 771 |
| Feb 05, 2024 | £1,873.00 | £1,897.00 | £1,873.00 | £1,882.00 | 1 223 768 |
| Feb 02, 2024 | £1,896.50 | £1,898.21 | £1,870.85 | £1,871.00 | 1 277 313 |
| Feb 01, 2024 | £1,893.50 | £1,901.50 | £1,874.50 | £1,880.00 | 1 093 661 |
| Jan 31, 2024 | £1,915.00 | £1,921.50 | £1,898.50 | £1,898.50 | 1 953 748 |
| Jan 30, 2024 | £1,927.00 | £1,934.50 | £1,907.50 | £1,907.50 | 1 838 119 |
| Jan 29, 2024 | £1,938.00 | £1,951.50 | £1,919.00 | £1,920.50 | 975 893 |
| Jan 26, 2024 | £1,927.00 | £1,944.00 | £1,923.87 | £1,934.00 | 1 272 138 |
| Jan 25, 2024 | £1,912.50 | £1,917.50 | £1,896.00 | £1,912.50 | 1 164 663 |
| Jan 24, 2024 | £1,889.00 | £1,916.50 | £1,887.50 | £1,916.50 | 4 473 149 |
| Jan 23, 2024 | £1,890.50 | £1,911.25 | £1,884.00 | £1,896.00 | 1 432 811 |
| Jan 22, 2024 | £1,885.00 | £1,895.00 | £1,871.50 | £1,888.00 | 2 894 304 |
| Jan 19, 2024 | £1,889.00 | £1,908.50 | £1,875.50 | £1,881.00 | 9 907 306 |
| Jan 18, 2024 | £1,881.00 | £1,890.50 | £1,872.50 | £1,883.50 | 1 292 677 |
