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 |
| Mar 11, 2016 | £3,738.00 | £3,767.50 | £3,726.00 | £3,752.50 | 2 020 872 |
| Mar 10, 2016 | £3,700.00 | £3,730.00 | £3,689.50 | £3,703.00 | 5 095 564 |
| Mar 09, 2016 | £3,684.50 | £3,703.00 | £3,655.00 | £3,692.50 | 1 891 760 |
| Mar 08, 2016 | £3,639.00 | £3,686.00 | £3,623.00 | £3,673.00 | 2 134 855 |
| Mar 07, 2016 | £3,675.00 | £3,722.00 | £3,641.00 | £3,660.50 | 2 502 710 |
| Mar 04, 2016 | £3,687.00 | £3,709.50 | £3,671.50 | £3,675.50 | 3 391 503 |
| Mar 03, 2016 | £3,762.00 | £3,764.00 | £3,643.00 | £3,692.50 | 3 572 959 |
| Mar 02, 2016 | £3,819.50 | £3,819.50 | £3,743.00 | £3,774.50 | 2 376 221 |
| Mar 01, 2016 | £3,738.50 | £3,831.00 | £3,722.50 | £3,814.00 | 2 261 993 |
| Feb 29, 2016 | £3,751.00 | £3,759.00 | £3,715.50 | £3,722.50 | 2 652 384 |
| Feb 26, 2016 | £3,802.50 | £3,822.00 | £3,764.50 | £3,771.50 | 1 996 288 |
| Feb 25, 2016 | £3,751.50 | £3,800.00 | £3,692.50 | £3,787.00 | 2 943 292 |
| Feb 24, 2016 | £3,730.50 | £3,737.50 | £3,705.50 | £3,718.00 | 1 966 470 |
| Feb 23, 2016 | £3,695.00 | £3,759.50 | £3,683.00 | £3,738.00 | 2 363 203 |
| Feb 22, 2016 | £3,760.50 | £3,772.50 | £3,718.50 | £3,722.00 | 2 044 993 |
| Feb 19, 2016 | £3,744.50 | £3,770.50 | £3,717.50 | £3,732.50 | 2 334 294 |
| Feb 18, 2016 | £3,737.00 | £3,750.50 | £3,663.50 | £3,731.00 | 2 607 661 |
| Feb 17, 2016 | £3,706.00 | £3,739.00 | £3,687.50 | £3,736.50 | 2 163 673 |
| Feb 16, 2016 | £3,641.00 | £3,704.00 | £3,624.50 | £3,694.00 | 2 359 686 |
| Feb 15, 2016 | £3,623.00 | £3,658.00 | £3,596.50 | £3,632.50 | 3 575 939 |
| Feb 12, 2016 | £3,619.00 | £3,619.00 | £3,537.00 | £3,553.50 | 4 734 184 |
| Feb 11, 2016 | £3,495.50 | £3,609.00 | £3,483.00 | £3,587.50 | 3 862 589 |
| Feb 10, 2016 | £3,547.00 | £3,571.00 | £3,492.00 | £3,518.50 | 2 548 291 |
| Feb 09, 2016 | £3,542.00 | £3,578.00 | £3,493.00 | £3,513.00 | 2 736 765 |
| Feb 08, 2016 | £3,492.50 | £3,545.00 | £3,460.50 | £3,529.50 | 2 268 749 |
