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 |
| Aug 24, 2023 | £1,772.00 | £1,785.00 | £1,766.50 | £1,772.00 | 1 396 704 |
| Aug 23, 2023 | £1,750.00 | £1,775.50 | £1,750.00 | £1,760.00 | 4 212 128 |
| Aug 22, 2023 | £1,749.50 | £1,760.00 | £1,746.00 | £1,747.00 | 2 369 027 |
| Aug 21, 2023 | £1,755.00 | £1,770.50 | £1,744.50 | £1,750.00 | 2 054 020 |
| Aug 18, 2023 | £1,742.50 | £1,763.50 | £1,740.50 | £1,756.50 | 2 367 536 |
| Aug 17, 2023 | £1,755.00 | £1,760.00 | £1,742.80 | £1,751.50 | 1 813 049 |
| Aug 16, 2023 | £1,773.00 | £1,791.00 | £1,765.50 | £1,777.00 | 1 980 086 |
| Aug 15, 2023 | £1,806.00 | £1,811.00 | £1,777.00 | £1,777.50 | 1 428 181 |
| Aug 14, 2023 | £1,809.50 | £1,823.18 | £1,805.00 | £1,810.00 | 2 583 047 |
| Aug 11, 2023 | £1,834.00 | £1,834.00 | £1,802.58 | £1,808.00 | 1 183 266 |
| Aug 10, 2023 | £1,831.50 | £1,840.50 | £1,828.00 | £1,840.00 | 1 572 724 |
| Aug 09, 2023 | £1,827.50 | £1,836.00 | £1,821.00 | £1,828.00 | 1 781 357 |
| Aug 08, 2023 | £1,823.50 | £1,835.50 | £1,815.50 | £1,817.00 | 1 600 829 |
| Aug 07, 2023 | £1,814.50 | £1,827.46 | £1,807.00 | £1,825.50 | 1 594 438 |
| Aug 04, 2023 | £1,825.00 | £1,835.50 | £1,806.80 | £1,820.00 | 1 339 676 |
| Aug 03, 2023 | £1,831.50 | £1,837.50 | £1,809.00 | £1,825.00 | 6 146 038 |
| Aug 02, 2023 | £1,829.00 | £1,836.00 | £1,800.29 | £1,835.00 | 3 150 020 |
| Aug 01, 2023 | £1,838.00 | £1,853.00 | £1,838.00 | £1,844.00 | 1 532 156 |
| Jul 31, 2023 | £1,851.00 | £1,861.50 | £1,838.00 | £1,839.50 | 1 104 897 |
| Jul 28, 2023 | £1,852.50 | £1,867.00 | £1,848.50 | £1,855.00 | 1 019 031 |
| Jul 27, 2023 | £1,841.50 | £1,861.50 | £1,831.50 | £1,853.50 | 3 714 450 |
| Jul 26, 2023 | £1,835.00 | £1,866.00 | £1,830.00 | £1,834.50 | 1 178 979 |
| Jul 25, 2023 | £1,833.50 | £1,839.00 | £1,824.50 | £1,831.00 | 902 390 |
| Jul 24, 2023 | £1,830.00 | £1,842.27 | £1,826.50 | £1,835.00 | 654 382 |
| Jul 21, 2023 | £1,855.00 | £1,862.50 | £1,831.00 | £1,834.50 | 810 140 |
