Imperial Brands
(IMB)
Sector: Tobacco
Historic Prices - up to 10 years
|
19/09/2024
|
2,192.00p
|
2,195.00p
|
2,162.00p
|
2,170.00p
|
2,000,865
|
|
18/09/2024
|
2,202.00p
|
2,215.00p
|
2,183.46p
|
2,184.00p
|
4,654,614
|
|
17/09/2024
|
2,240.00p
|
2,251.00p
|
2,209.00p
|
2,210.00p
|
1,464,274
|
|
16/09/2024
|
2,224.00p
|
2,251.00p
|
2,224.00p
|
2,241.00p
|
1,405,948
|
|
13/09/2024
|
2,241.00p
|
2,257.00p
|
2,228.00p
|
2,247.00p
|
1,301,224
|
|
12/09/2024
|
2,252.00p
|
2,267.00p
|
2,236.76p
|
2,240.00p
|
2,937,416
|
|
11/09/2024
|
2,259.00p
|
2,264.00p
|
2,233.00p
|
2,240.00p
|
1,470,317
|
|
10/09/2024
|
2,250.00p
|
2,260.00p
|
2,248.00p
|
2,257.00p
|
1,008,828
|
|
09/09/2024
|
2,247.00p
|
2,257.00p
|
2,230.00p
|
2,257.00p
|
976,572
|
|
06/09/2024
|
2,215.00p
|
2,229.00p
|
2,197.00p
|
2,229.00p
|
1,408,589
|
|
05/09/2024
|
2,225.00p
|
2,239.00p
|
2,213.00p
|
2,221.00p
|
1,697,998
|
|
04/09/2024
|
2,182.00p
|
2,229.00p
|
2,174.00p
|
2,229.00p
|
1,212,777
|
|
03/09/2024
|
2,181.00p
|
2,196.00p
|
2,173.00p
|
2,193.00p
|
2,451,599
|
|
02/09/2024
|
2,185.00p
|
2,194.00p
|
2,177.00p
|
2,180.00p
|
828,780
|
|
30/08/2024
|
2,175.00p
|
2,183.00p
|
2,168.00p
|
2,180.00p
|
1,597,072
|
|
29/08/2024
|
2,160.00p
|
2,172.00p
|
2,149.00p
|
2,165.00p
|
923,340
|
|
28/08/2024
|
2,162.00p
|
2,167.00p
|
2,138.00p
|
2,159.00p
|
1,384,531
|
|
27/08/2024
|
2,152.00p
|
2,155.00p
|
2,137.00p
|
2,152.00p
|
5,413,349
|
|
26/08/2024
|
2,128.00p
|
2,138.00p
|
2,124.00p
|
2,132.00p
|
951,395
|
|
23/08/2024
|
2,128.00p
|
2,138.00p
|
2,124.00p
|
2,132.00p
|
951,395
|
|
22/08/2024
|
2,128.00p
|
2,138.00p
|
2,124.00p
|
2,132.00p
|
951,395
|
|
21/08/2024
|
2,142.00p
|
2,155.00p
|
2,139.00p
|
2,149.00p
|
1,869,747
|
|
20/08/2024
|
2,170.00p
|
2,173.00p
|
2,139.65p
|
2,142.00p
|
1,217,420
|
|
19/08/2024
|
2,161.00p
|
2,189.00p
|
2,159.00p
|
2,173.00p
|
6,628,601
|
|
16/08/2024
|
2,162.00p
|
2,169.00p
|
2,155.90p
|
2,162.00p
|
1,591,396
|
|
15/08/2024
|
2,169.00p
|
2,190.00p
|
2,163.00p
|
2,166.00p
|
2,215,060
|
|
14/08/2024
|
2,155.00p
|
2,168.00p
|
2,150.00p
|
2,167.00p
|
3,091,490
|
|
13/08/2024
|
2,136.00p
|
2,148.00p
|
2,125.00p
|
2,148.00p
|
1,278,541
|
|
12/08/2024
|
2,126.00p
|
2,141.00p
|
2,123.00p
|
2,134.00p
|
4,920,750
|
|
09/08/2024
|
2,131.00p
|
2,139.00p
|
2,078.00p
|
2,126.00p
|
704,796
|
|
08/08/2024
|
2,124.00p
|
2,165.00p
|
2,112.00p
|
2,129.00p
|
714,688
|
|
07/08/2024
|
2,106.00p
|
2,134.00p
|
2,105.00p
|
2,126.00p
|
1,546,740
|
|
06/08/2024
|
2,108.00p
|
2,114.00p
|
2,082.65p
|
2,100.00p
|
1,253,624
|
|
05/08/2024
|
2,121.00p
|
2,124.26p
|
2,083.00p
|
2,105.00p
|
1,677,685
|
|
02/08/2024
|
2,159.00p
|
2,173.00p
|
2,130.00p
|
2,142.00p
|
1,239,892
|
|
01/08/2024
|
2,154.00p
|
2,176.00p
|
2,148.00p
|
2,158.00p
|
1,261,720
|
|
31/07/2024
|
2,178.00p
|
2,180.00p
|
2,133.00p
|
2,144.00p
|
1,677,549
|
|
30/07/2024
|
2,160.00p
|
2,166.00p
|
2,145.00p
|
2,161.00p
|
1,476,636
|
|
29/07/2024
|
2,146.00p
|
2,190.00p
|
2,106.00p
|
2,161.00p
|
1,027,783
|
|
26/07/2024
|
2,148.00p
|
2,153.00p
|
2,126.00p
|
2,152.00p
|
1,089,660
|
|
25/07/2024
|
2,074.00p
|
2,152.00p
|
2,070.00p
|
2,152.00p
|
1,592,202
|
|
24/07/2024
|
2,100.00p
|
2,114.00p
|
2,086.00p
|
2,086.00p
|
2,898,787
|
|
23/07/2024
|
2,113.00p
|
2,128.00p
|
2,102.00p
|
2,114.00p
|
2,017,441
|
|
22/07/2024
|
2,099.00p
|
2,120.00p
|
2,092.00p
|
2,116.00p
|
736,400
|
|
19/07/2024
|
2,078.00p
|
2,095.00p
|
2,061.00p
|
2,093.00p
|
2,052,165
|
|
18/07/2024
|
2,096.00p
|
2,109.00p
|
2,066.00p
|
2,094.00p
|
1,002,934
|
|
17/07/2024
|
2,051.00p
|
2,083.00p
|
2,042.00p
|
2,079.00p
|
879,696
|
|
16/07/2024
|
2,048.00p
|
2,071.00p
|
2,037.00p
|
2,045.00p
|
1,087,476
|
|
15/07/2024
|
2,078.00p
|
2,098.00p
|
2,051.00p
|
2,058.00p
|
1,556,057
|
|
12/07/2024
|
2,088.00p
|
2,098.00p
|
2,060.00p
|
2,085.00p
|
938,589
|
|
11/07/2024
|
2,067.00p
|
2,088.00p
|
2,053.00p
|
2,073.00p
|
1,078,291
|
|
10/07/2024
|
2,052.00p
|
2,069.00p
|
2,039.00p
|
2,066.00p
|
4,458,108
|
|
09/07/2024
|
2,050.00p
|
2,068.00p
|
2,026.00p
|
2,052.00p
|
5,065,182
|
|
08/07/2024
|
2,040.00p
|
2,061.00p
|
2,035.00p
|
2,046.00p
|
1,203,713
|
|
05/07/2024
|
2,056.00p
|
2,068.00p
|
2,034.00p
|
2,039.00p
|
1,501,513
|
|
04/07/2024
|
2,046.00p
|
2,072.00p
|
2,032.00p
|
2,055.00p
|
795,044
|
|
03/07/2024
|
2,028.00p
|
2,047.00p
|
2,026.00p
|
2,045.00p
|
913,774
|
|
02/07/2024
|
2,020.00p
|
2,041.00p
|
2,006.00p
|
2,014.00p
|
1,156,028
|
|
01/07/2024
|
2,032.00p
|
2,048.00p
|
2,011.00p
|
2,028.00p
|
904,760
|
|
28/06/2024
|
2,011.00p
|
2,032.00p
|
2,008.00p
|
2,024.00p
|
2,227,977
|
|
27/06/2024
|
2,034.00p
|
2,050.00p
|
2,007.00p
|
2,007.00p
|
1,407,622
|
|
26/06/2024
|
2,053.00p
|
2,057.00p
|
2,023.00p
|
2,023.00p
|
1,781,743
|
|
25/06/2024
|
2,068.00p
|
2,077.00p
|
2,051.00p
|
2,055.00p
|
2,837,314
|
|
24/06/2024
|
2,033.00p
|
2,074.00p
|
2,022.00p
|
2,064.00p
|
3,744,873
|
|
21/06/2024
|
2,039.00p
|
2,056.00p
|
2,019.00p
|
2,036.00p
|
4,088,374
|
|
20/06/2024
|
2,013.00p
|
2,043.00p
|
2,001.00p
|
2,043.00p
|
1,002,326
|
|
19/06/2024
|
2,004.00p
|
2,020.45p
|
2,002.72p
|
2,015.00p
|
1,974,793
|
|
18/06/2024
|
2,005.00p
|
2,017.00p
|
2,001.00p
|
2,007.00p
|
1,805,154
|
|
17/06/2024
|
2,004.00p
|
2,005.00p
|
1,986.50p
|
1,993.50p
|
993,942
|
|
14/06/2024
|
1,985.00p
|
1,999.50p
|
1,977.00p
|
1,999.50p
|
1,210,096
|
|
13/06/2024
|
1,984.00p
|
2,000.00p
|
1,970.00p
|
1,980.00p
|
1,086,693
|
|
12/06/2024
|
1,978.00p
|
2,004.00p
|
1,966.00p
|
1,990.00p
|
1,757,184
|
|
11/06/2024
|
1,988.00p
|
1,997.00p
|
1,962.50p
|
1,978.00p
|
2,082,030
|
|
10/06/2024
|
1,968.00p
|
1,999.00p
|
1,960.50p
|
1,980.00p
|
1,443,005
|
|
07/06/2024
|
1,983.50p
|
1,997.50p
|
1,971.50p
|
1,987.00p
|
1,651,755
|
|
06/06/2024
|
1,977.50p
|
1,995.50p
|
1,965.00p
|
1,984.00p
|
732,705
|
|
05/06/2024
|
1,962.50p
|
1,983.50p
|
1,962.00p
|
1,983.50p
|
3,189,362
|
|
04/06/2024
|
1,941.00p
|
1,960.73p
|
1,937.00p
|
1,953.00p
|
896,547
|
|
03/06/2024
|
1,948.00p
|
1,961.00p
|
1,935.50p
|
1,937.50p
|
1,191,790
|
|
31/05/2024
|
1,924.00p
|
1,941.00p
|
1,912.00p
|
1,941.00p
|
3,419,048
|
|
30/05/2024
|
1,900.00p
|
1,927.50p
|
1,886.50p
|
1,924.50p
|
1,385,413
|
|
29/05/2024
|
1,921.00p
|
1,931.00p
|
1,903.50p
|
1,905.50p
|
1,311,130
|
|
28/05/2024
|
1,938.50p
|
1,950.00p
|
1,912.00p
|
1,919.00p
|
6,671,030
|
|
27/05/2024
|
1,928.50p
|
1,952.88p
|
1,900.00p
|
1,936.00p
|
3,563,698
|
|
24/05/2024
|
1,928.50p
|
1,952.88p
|
1,900.00p
|
1,936.00p
|
3,563,698
|
|
23/05/2024
|
1,934.00p
|
1,972.50p
|
1,924.00p
|
1,940.00p
|
4,377,380
|
|
22/05/2024
|
1,934.00p
|
1,961.50p
|
1,918.50p
|
1,960.50p
|
1,537,252
|
|
21/05/2024
|
1,940.50p
|
1,951.50p
|
1,926.00p
|
1,944.50p
|
1,738,360
|
|
20/05/2024
|
1,963.50p
|
1,963.50p
|
1,939.50p
|
1,939.50p
|
2,586,806
|
|
17/05/2024
|
1,999.50p
|
1,999.50p
|
1,960.00p
|
1,965.50p
|
6,252,290
|
|
16/05/2024
|
1,990.50p
|
2,006.00p
|
1,969.00p
|
1,994.00p
|
2,066,141
|
|
15/05/2024
|
1,883.00p
|
1,990.00p
|
1,867.00p
|
1,986.50p
|
2,490,800
|
|
14/05/2024
|
1,865.50p
|
1,886.00p
|
1,851.50p
|
1,878.50p
|
2,488,348
|
|
13/05/2024
|
1,867.00p
|
1,879.50p
|
1,851.50p
|
1,864.00p
|
1,204,120
|
|
10/05/2024
|
1,871.50p
|
1,885.50p
|
1,855.00p
|
1,868.00p
|
1,783,610
|
|
09/05/2024
|
1,873.50p
|
1,883.50p
|
1,858.50p
|
1,866.50p
|
2,290,318
|
|
08/05/2024
|
1,853.50p
|
1,872.00p
|
1,851.00p
|
1,872.00p
|
6,355,687
|
|
07/05/2024
|
1,850.00p
|
1,857.50p
|
1,829.50p
|
1,847.50p
|
1,921,735
|
|
06/05/2024
|
1,846.50p
|
1,860.50p
|
1,826.00p
|
1,826.00p
|
1,548,238
|
|
03/05/2024
|
1,846.50p
|
1,860.50p
|
1,826.00p
|
1,826.00p
|
1,548,217
|
|
02/05/2024
|
1,837.00p
|
1,848.50p
|
1,823.00p
|
1,843.50p
|
10,262,757
|
|
01/05/2024
|
1,830.50p
|
1,845.50p
|
1,822.00p
|
1,834.50p
|
1,588,624
|
|
30/04/2024
|
1,832.00p
|
1,848.50p
|
1,800.50p
|
1,828.50p
|
1,506,999
|
|
29/04/2024
|
1,816.00p
|
1,840.00p
|
1,816.00p
|
1,824.00p
|
1,177,045
|
|
26/04/2024
|
1,835.00p
|
1,845.00p
|
1,811.50p
|
1,811.50p
|
863,077
|
|
25/04/2024
|
1,805.00p
|
1,827.50p
|
1,796.50p
|
1,827.50p
|
8,939,272
|
|
24/04/2024
|
1,809.00p
|
1,822.00p
|
1,803.50p
|
1,804.50p
|
1,006,994
|
|
23/04/2024
|
1,828.50p
|
1,836.00p
|
1,799.50p
|
1,805.50p
|
920,732
|
|
22/04/2024
|
1,788.50p
|
1,823.50p
|
1,787.40p
|
1,819.00p
|
6,004,675
|
|
19/04/2024
|
1,750.50p
|
1,774.00p
|
1,749.76p
|
1,774.00p
|
1,287,565
|
|
18/04/2024
|
1,747.00p
|
1,759.50p
|
1,742.50p
|
1,748.50p
|
4,964,651
|
|
17/04/2024
|
1,710.00p
|
1,741.00p
|
1,708.50p
|
1,735.00p
|
4,510,375
|
|
16/04/2024
|
1,712.00p
|
1,726.50p
|
1,702.00p
|
1,716.50p
|
1,641,386
|
|
15/04/2024
|
1,717.00p
|
1,735.00p
|
1,715.00p
|
1,730.00p
|
1,421,701
|
|
12/04/2024
|
1,706.50p
|
1,717.00p
|
1,698.00p
|
1,715.00p
|
1,929,455
|
|
11/04/2024
|
1,676.50p
|
1,710.50p
|
1,676.50p
|
1,706.50p
|
1,755,240
|
|
10/04/2024
|
1,703.00p
|
1,707.51p
|
1,677.50p
|
1,680.00p
|
2,826,482
|
|
09/04/2024
|
1,728.00p
|
1,748.00p
|
1,700.00p
|
1,700.00p
|
3,712,711
|
|
08/04/2024
|
1,720.50p
|
1,736.00p
|
1,715.57p
|
1,732.50p
|
2,095,584
|
|
05/04/2024
|
1,745.50p
|
1,751.00p
|
1,712.50p
|
1,725.00p
|
1,692,396
|
|
04/04/2024
|
1,762.00p
|
1,767.50p
|
1,754.50p
|
1,755.00p
|
1,840,031
|
|
03/04/2024
|
1,760.50p
|
1,777.00p
|
1,757.50p
|
1,764.50p
|
2,865,335
|
|
02/04/2024
|
1,768.50p
|
1,798.50p
|
1,760.00p
|
1,760.00p
|
1,233,413
|
|
01/04/2024
|
1,760.00p
|
1,776.50p
|
1,756.50p
|
1,770.00p
|
1,749,353
|
|
29/03/2024
|
1,760.00p
|
1,776.50p
|
1,756.50p
|
1,770.00p
|
1,749,353
|
|
28/03/2024
|
1,760.00p
|
1,776.50p
|
1,756.50p
|
1,756.00p
|
1,749,353
|
|
27/03/2024
|
1,742.50p
|
1,757.00p
|
1,735.00p
|
1,756.00p
|
1,316,315
|
|
26/03/2024
|
1,726.50p
|
1,741.00p
|
1,726.00p
|
1,741.00p
|
1,241,761
|
|
25/03/2024
|
1,730.00p
|
1,737.00p
|
1,719.50p
|
1,733.50p
|
4,057,797
|
|
22/03/2024
|
1,729.00p
|
1,740.50p
|
1,714.00p
|
1,734.00p
|
1,384,259
|
|
21/03/2024
|
1,717.50p
|
1,733.00p
|
1,713.50p
|
1,724.00p
|
11,455,562
|
|
20/03/2024
|
1,714.50p
|
1,729.50p
|
1,702.00p
|
1,708.50p
|
4,884,830
|
|
19/03/2024
|
1,729.50p
|
1,743.00p
|
1,713.00p
|
1,726.50p
|
1,731,058
|