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 |
| Sep 29, 2023 | £1,681.00 | £1,694.00 | £1,667.00 | £1,667.00 | 1 987 143 |
| Sep 28, 2023 | £1,657.00 | £1,687.00 | £1,653.00 | £1,680.50 | 2 370 982 |
| Sep 27, 2023 | £1,674.00 | £1,675.48 | £1,649.00 | £1,666.00 | 1 290 101 |
| Sep 26, 2023 | £1,628.50 | £1,678.50 | £1,621.50 | £1,674.00 | 1 560 557 |
| Sep 25, 2023 | £1,737.50 | £1,737.50 | £1,623.00 | £1,639.50 | 2 435 847 |
| Sep 22, 2023 | £1,750.00 | £1,757.50 | £1,737.00 | £1,738.00 | 1 132 358 |
| Sep 21, 2023 | £1,758.50 | £1,769.00 | £1,751.48 | £1,756.00 | 1 170 286 |
| Sep 20, 2023 | £1,770.00 | £1,780.12 | £1,760.50 | £1,762.50 | 806 827 |
| Sep 19, 2023 | £1,762.00 | £1,772.50 | £1,756.50 | £1,767.50 | 1 139 971 |
| Sep 18, 2023 | £1,753.50 | £1,773.50 | £1,749.50 | £1,758.50 | 1 162 638 |
| Sep 15, 2023 | £1,780.00 | £1,789.50 | £1,750.00 | £1,756.00 | 4 584 268 |
| Sep 14, 2023 | £1,764.00 | £1,779.50 | £1,752.50 | £1,770.50 | 845 621 |
| Sep 13, 2023 | £1,765.00 | £1,768.50 | £1,746.50 | £1,756.00 | 2 841 031 |
| Sep 12, 2023 | £1,771.50 | £1,787.50 | £1,763.50 | £1,763.50 | 1 138 394 |
| Sep 11, 2023 | £1,765.50 | £1,777.50 | £1,760.00 | £1,767.00 | 795 089 |
| Sep 08, 2023 | £1,747.00 | £1,758.50 | £1,727.00 | £1,756.00 | 924 030 |
| Sep 07, 2023 | £1,744.50 | £1,744.50 | £1,744.50 | £1,744.50 | 0 |
| Sep 06, 2023 | £1,750.00 | £1,754.00 | £1,735.50 | £1,744.50 | 956 434 |
| Sep 05, 2023 | £1,759.00 | £1,773.00 | £1,750.50 | £1,760.50 | 664 622 |
| Sep 04, 2023 | £1,790.50 | £1,792.00 | £1,762.50 | £1,768.00 | 571 966 |
| Sep 01, 2023 | £1,792.50 | £1,807.00 | £1,783.50 | £1,783.50 | 534 840 |
| Aug 31, 2023 | £1,788.00 | £1,803.00 | £1,775.00 | £1,789.50 | 1 657 429 |
| Aug 30, 2023 | £1,771.50 | £1,771.50 | £1,771.50 | £1,771.50 | 0 |
| Aug 29, 2023 | £1,773.00 | £1,801.50 | £1,773.00 | £1,781.50 | 682 868 |
| Aug 25, 2023 | £1,771.00 | £1,781.50 | £1,766.50 | £1,771.50 | 1 287 821 |
