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 |
| Dec 08, 2023 | £1,867.50 | £1,868.00 | £1,807.50 | £1,820.00 | 2 022 959 |
| Dec 07, 2023 | £1,837.00 | £1,864.50 | £1,834.00 | £1,856.50 | 2 681 506 |
| Dec 06, 2023 | £1,852.00 | £1,875.45 | £1,806.50 | £1,848.00 | 6 974 783 |
| Dec 05, 2023 | £1,870.00 | £1,885.00 | £1,852.50 | £1,863.50 | 1 111 851 |
| Dec 04, 2023 | £1,845.50 | £1,885.00 | £1,845.50 | £1,873.00 | 1 344 563 |
| Dec 01, 2023 | £1,855.00 | £1,870.00 | £1,844.50 | £1,858.50 | 1 037 256 |
| Nov 30, 2023 | £1,837.50 | £1,864.00 | £1,835.00 | £1,846.50 | 3 087 913 |
| Nov 29, 2023 | £1,838.50 | £1,853.50 | £1,827.59 | £1,834.50 | 865 662 |
| Nov 28, 2023 | £1,858.00 | £1,858.00 | £1,829.50 | £1,841.50 | 1 095 159 |
| Nov 27, 2023 | £1,838.50 | £1,838.50 | £1,838.50 | £1,838.50 | 0 |
| Nov 24, 2023 | £1,820.00 | £1,847.00 | £1,820.00 | £1,838.50 | 902 886 |
| Nov 23, 2023 | £1,836.50 | £1,844.50 | £1,817.00 | £1,833.50 | 1 110 685 |
| Nov 22, 2023 | £1,868.50 | £1,883.00 | £1,856.50 | £1,878.50 | 3 272 448 |
| Nov 21, 2023 | £1,854.50 | £1,874.50 | £1,828.00 | £1,867.00 | 1 144 744 |
| Nov 20, 2023 | £1,845.00 | £1,857.50 | £1,833.00 | £1,848.00 | 1 390 780 |
| Nov 17, 2023 | £1,822.00 | £1,852.00 | £1,803.50 | £1,852.00 | 2 052 845 |
| Nov 16, 2023 | £1,811.00 | £1,825.00 | £1,799.50 | £1,813.50 | 938 146 |
| Nov 15, 2023 | £1,789.50 | £1,850.00 | £1,789.50 | £1,812.50 | 1 462 235 |
| Nov 14, 2023 | £1,811.00 | £1,811.00 | £1,765.50 | £1,801.50 | 1 428 460 |
| Nov 13, 2023 | £1,768.50 | £1,789.00 | £1,747.00 | £1,788.00 | 2 043 088 |
| Nov 10, 2023 | £1,793.50 | £1,798.00 | £1,749.50 | £1,754.50 | 1 616 893 |
| Nov 09, 2023 | £1,801.50 | £1,811.00 | £1,786.50 | £1,786.50 | 2 501 115 |
| Nov 08, 2023 | £1,801.00 | £1,811.50 | £1,792.00 | £1,801.00 | 3 086 277 |
| Nov 07, 2023 | £1,781.50 | £1,814.00 | £1,781.50 | £1,803.50 | 8 049 011 |
| Nov 06, 2023 | £1,801.50 | £1,814.00 | £1,790.00 | £1,795.00 | 1 271 649 |
