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 |
| Jan 17, 2024 | £1,883.50 | £1,891.50 | £1,871.50 | £1,883.50 | 1 061 516 |
| Jan 16, 2024 | £1,892.50 | £1,901.50 | £1,885.00 | £1,896.50 | 1 349 577 |
| Jan 15, 2024 | £1,894.50 | £1,910.00 | £1,891.50 | £1,901.00 | 504 373 |
| Jan 12, 2024 | £1,867.00 | £1,897.50 | £1,865.00 | £1,890.00 | 1 672 613 |
| Jan 11, 2024 | £1,870.00 | £1,882.00 | £1,856.00 | £1,858.50 | 4 007 367 |
| Jan 10, 2024 | £1,864.00 | £1,870.00 | £1,856.00 | £1,869.00 | 1 020 459 |
| Jan 09, 2024 | £1,863.50 | £1,876.00 | £1,862.00 | £1,864.50 | 829 633 |
| Jan 08, 2024 | £1,847.00 | £1,865.50 | £1,845.00 | £1,862.00 | 10 029 862 |
| Jan 05, 2024 | £1,850.50 | £1,855.00 | £1,839.00 | £1,854.50 | 842 482 |
| Jan 04, 2024 | £1,834.00 | £1,860.00 | £1,831.00 | £1,860.00 | 1 672 901 |
| Jan 03, 2024 | £1,825.00 | £1,836.00 | £1,820.50 | £1,834.50 | 1 348 469 |
| Jan 02, 2024 | £1,822.50 | £1,834.50 | £1,808.00 | £1,817.00 | 1 479 367 |
| Dec 29, 2023 | £1,798.00 | £1,815.50 | £1,794.50 | £1,806.50 | 859 832 |
| Dec 28, 2023 | £1,819.00 | £1,819.00 | £1,819.00 | £1,819.00 | 0 |
| Dec 27, 2023 | £1,829.50 | £1,829.50 | £1,797.00 | £1,802.00 | 942 830 |
| Dec 22, 2023 | £1,813.00 | £1,826.00 | £1,813.00 | £1,819.00 | 550 721 |
| Dec 21, 2023 | £1,818.00 | £1,818.00 | £1,818.00 | £1,818.00 | 0 |
| Dec 20, 2023 | £1,826.50 | £1,836.00 | £1,794.50 | £1,818.00 | 1 042 976 |
| Dec 19, 2023 | £1,820.00 | £1,830.00 | £1,801.50 | £1,805.00 | 4 719 157 |
| Dec 18, 2023 | £1,800.50 | £1,824.00 | £1,761.00 | £1,819.50 | 834 750 |
| Dec 15, 2023 | £1,779.00 | £1,808.00 | £1,779.00 | £1,808.00 | 5 768 314 |
| Dec 14, 2023 | £1,821.00 | £1,841.00 | £1,786.00 | £1,797.00 | 1 507 408 |
| Dec 13, 2023 | £1,799.00 | £1,818.00 | £1,792.00 | £1,801.00 | 1 763 495 |
| Dec 12, 2023 | £1,824.00 | £1,836.50 | £1,781.50 | £1,792.50 | 2 311 790 |
| Dec 11, 2023 | £1,818.00 | £1,822.50 | £1,800.50 | £1,817.00 | 3 598 921 |
