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 |
| Jul 20, 2023 | £1,813.50 | £1,852.50 | £1,811.50 | £1,849.00 | 1 029 153 |
| Jul 19, 2023 | £1,774.00 | £1,816.50 | £1,774.00 | £1,807.50 | 919 612 |
| Jul 18, 2023 | £1,760.50 | £1,772.00 | £1,753.50 | £1,771.00 | 899 943 |
| Jul 17, 2023 | £1,756.00 | £1,770.50 | £1,756.00 | £1,758.00 | 642 496 |
| Jul 14, 2023 | £1,756.00 | £1,769.00 | £1,749.50 | £1,757.00 | 1 076 073 |
| Jul 13, 2023 | £1,748.00 | £1,766.50 | £1,747.00 | £1,759.50 | 1 328 758 |
| Jul 12, 2023 | £1,733.00 | £1,755.00 | £1,729.92 | £1,748.50 | 1 365 592 |
| Jul 11, 2023 | £1,730.50 | £1,734.00 | £1,713.50 | £1,729.50 | 2 212 657 |
| Jul 10, 2023 | £1,754.50 | £1,754.50 | £1,754.50 | £1,754.50 | 0 |
| Jul 07, 2023 | £1,754.50 | £1,754.50 | £1,754.50 | £1,754.50 | 0 |
| Jul 06, 2023 | £1,763.00 | £1,768.50 | £1,738.00 | £1,754.50 | 1 652 496 |
| Jul 05, 2023 | £1,778.50 | £1,789.00 | £1,770.50 | £1,772.00 | 2 084 534 |
| Jul 04, 2023 | £1,781.50 | £1,800.50 | £1,777.00 | £1,783.00 | 1 036 603 |
| Jul 03, 2023 | £1,738.50 | £1,738.50 | £1,738.50 | £1,738.50 | 0 |
| Jun 30, 2023 | £1,741.50 | £1,752.50 | £1,735.00 | £1,738.50 | 1 399 626 |
| Jun 29, 2023 | £1,745.00 | £1,749.00 | £1,723.50 | £1,735.00 | 2 591 164 |
| Jun 28, 2023 | £1,763.50 | £1,767.50 | £1,744.50 | £1,750.50 | 1 064 051 |
| Jun 27, 2023 | £1,779.00 | £1,779.00 | £1,742.50 | £1,754.50 | 1 187 401 |
| Jun 26, 2023 | £1,771.50 | £1,780.00 | £1,762.50 | £1,765.00 | 1 483 336 |
| Jun 23, 2023 | £1,760.50 | £1,779.00 | £1,757.00 | £1,772.50 | 1 602 657 |
| Jun 22, 2023 | £1,748.50 | £1,762.50 | £1,728.00 | £1,754.00 | 2 296 550 |
| Jun 21, 2023 | £1,739.50 | £1,760.73 | £1,737.50 | £1,754.50 | 1 028 366 |
| Jun 20, 2023 | £1,755.50 | £1,772.50 | £1,745.00 | £1,745.00 | 1 262 487 |
| Jun 19, 2023 | £1,751.00 | £1,767.54 | £1,751.00 | £1,754.00 | 984 882 |
| Jun 16, 2023 | £1,761.00 | £1,779.00 | £1,755.94 | £1,759.50 | 4 233 542 |
