Imperial Brands PLC IMBBY
39.44 USD +0.63 (+1.62%)
Regular-session close
39.11 Day range 39.54
32.07 52-week range 45.60
- YTD
- -6.12%
- 1 year
- -6.21%
IMBBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.11 | 39.54 | 39.11 | 39.44 | +0.63 | +1.62% | 37,314 |
| Nov 12, 2026 | 39.13 | 39.16 | 38.78 | 38.81 | +0.01 | +0.03% | 119,600 |
| Nov 11, 2026 | 38.75 | 38.84 | 38.62 | 38.80 | -0.17 | -0.44% | 148,000 |
| Nov 10, 2026 | 39.29 | 39.38 | 38.80 | 38.97 | -0.32 | -0.81% | 130,500 |
| Nov 9, 2026 | 39.67 | 39.67 | 39.07 | 39.29 | -0.25 | -0.63% | 163,000 |
| Nov 6, 2026 | 39.56 | 40.23 | 39.52 | 39.54 | -1.60 | -3.89% | 350,300 |
| Nov 5, 2026 | 40.89 | 41.67 | 40.85 | 41.14 | +0.65 | +1.61% | 154,400 |
| Nov 4, 2026 | 40.17 | 40.52 | 40.06 | 40.49 | +0.94 | +2.38% | 135,800 |
| Nov 3, 2026 | 39.93 | 39.93 | 39.55 | 39.55 | -1.08 | -2.66% | 231,100 |
| Nov 2, 2026 | 40.32 | 40.63 | 40.19 | 40.63 | +1.03 | +2.60% | 411,700 |
| Oct 30, 2026 | 39.68 | 39.97 | 39.57 | 39.60 | +0.41 | +1.05% | 232,100 |
| Oct 29, 2026 | 38.86 | 39.25 | 38.77 | 39.19 | +0.57 | +1.48% | 156,800 |
| Oct 28, 2026 | 38.32 | 38.68 | 38.32 | 38.62 | +0.41 | +1.07% | 249,800 |
| Oct 27, 2026 | 38.12 | 38.40 | 38.12 | 38.21 | -0.15 | -0.39% | 138,200 |
| Oct 26, 2026 | 38.35 | 38.67 | 38.35 | 38.36 | -0.05 | -0.13% | 348,900 |
| Oct 23, 2026 | 38.56 | 38.58 | 38.22 | 38.41 | -0.06 | -0.16% | 197,300 |
| Oct 22, 2026 | 38.35 | 38.55 | 38.06 | 38.47 | +0.36 | +0.94% | 178,600 |
| Oct 21, 2026 | 38.05 | 38.20 | 37.90 | 38.11 | -0.11 | -0.29% | 140,700 |
| Oct 20, 2026 | 38.05 | 38.35 | 37.97 | 38.22 | +0.42 | +1.11% | 173,000 |
| Oct 19, 2026 | 37.68 | 38.07 | 37.50 | 37.80 | -0.72 | -1.87% | 329,100 |
| Oct 16, 2026 | 38.18 | 38.83 | 38.18 | 38.52 | +1.13 | +3.02% | 711,200 |
| Oct 15, 2026 | 38.31 | 38.31 | 37.31 | 37.39 | +0.39 | +1.05% | 519,300 |
| Oct 14, 2026 | 36.65 | 37.00 | 36.47 | 37.00 | +0.70 | +1.93% | 247,000 |
| Oct 13, 2026 | 36.31 | 36.35 | 35.83 | 36.30 | +0.57 | +1.60% | 319,900 |
| Oct 12, 2026 | 35.51 | 35.74 | 35.50 | 35.73 | +0.05 | +0.14% | 543,600 |
| Oct 9, 2026 | 35.31 | 35.76 | 35.23 | 35.68 | +0.51 | +1.45% | 329,600 |
| Oct 8, 2026 | 34.50 | 35.17 | 34.45 | 35.17 | +2.05 | +6.19% | 322,000 |
| Oct 7, 2026 | 32.85 | 33.46 | 32.65 | 33.12 | +0.05 | +0.15% | 493,700 |
| Oct 6, 2026 | 32.86 | 33.10 | 32.80 | 33.07 | +0.37 | +1.13% | 644,500 |
| Oct 5, 2026 | 32.42 | 32.75 | 32.11 | 32.70 | +0.17 | +0.52% | 393,700 |
| Oct 2, 2026 | 32.23 | 32.64 | 32.11 | 32.53 | +0.26 | +0.81% | 271,100 |
| Oct 1, 2026 | 32.34 | 32.40 | 32.07 | 32.27 | -0.18 | -0.55% | 352,900 |
| Sep 30, 2026 | 32.84 | 32.88 | 32.41 | 32.45 | -0.16 | -0.49% | 201,900 |
| Sep 29, 2026 | 32.62 | 32.65 | 32.35 | 32.61 | -0.01 | -0.03% | 261,200 |
| Sep 28, 2026 | 32.55 | 32.80 | 32.50 | 32.62 | +0.03 | +0.09% | 286,700 |
| Sep 25, 2026 | 32.51 | 32.60 | 32.27 | 32.59 | -0.28 | -0.85% | 349,100 |
| Sep 24, 2026 | 32.92 | 32.94 | 32.61 | 32.87 | +0.02 | +0.06% | 370,200 |
| Sep 23, 2026 | 32.66 | 32.88 | 32.57 | 32.85 | +0.03 | +0.09% | 195,600 |
| Sep 22, 2026 | 33.15 | 33.17 | 32.67 | 32.82 | -0.34 | -1.03% | 266,300 |
| Sep 21, 2026 | 33.34 | 33.37 | 33.02 | 33.16 | -0.17 | -0.51% | 306,500 |
| Sep 18, 2026 | 33.13 | 33.44 | 33.10 | 33.33 | -0.17 | -0.51% | 185,500 |
| Sep 17, 2026 | 33.53 | 33.61 | 33.33 | 33.50 | +0.18 | +0.54% | 451,900 |
| Sep 16, 2026 | 33.65 | 33.83 | 33.21 | 33.32 | -0.57 | -1.68% | 157,100 |
| Sep 15, 2026 | 33.91 | 34.14 | 33.84 | 33.89 | -0.35 | -1.02% | 493,000 |
| Sep 14, 2026 | 34.39 | 34.46 | 34.22 | 34.24 | +0.47 | +1.39% | 301,900 |
| Sep 11, 2026 | 33.95 | 34.00 | 33.51 | 33.77 | +0.27 | +0.81% | 817,600 |
| Sep 10, 2026 | 33.45 | 33.69 | 33.35 | 33.50 | +0.45 | +1.36% | 412,400 |
| Sep 9, 2026 | 33.36 | 33.36 | 33.01 | 33.05 | -0.47 | -1.40% | 522,400 |
| Sep 8, 2026 | 33.38 | 33.64 | 33.34 | 33.52 | +0.01 | +0.03% | 283,100 |
| Sep 4, 2026 | 33.60 | 33.81 | 33.42 | 33.51 | -0.53 | -1.56% | 347,000 |
| Sep 3, 2026 | 34.08 | 34.63 | 33.93 | 34.04 | +0.08 | +0.24% | 259,300 |
| Sep 2, 2026 | 33.90 | 34.12 | 33.73 | 33.96 | -0.36 | -1.05% | 888,300 |
| Sep 1, 2026 | 34.37 | 34.56 | 34.31 | 34.32 | +0.17 | +0.50% | 675,800 |
| Aug 31, 2026 | 34.63 | 34.63 | 34.06 | 34.15 | -0.31 | -0.90% | 266,100 |
| Aug 28, 2026 | 34.29 | 34.48 | 34.04 | 34.46 | +0.27 | +0.79% | 192,800 |
| Aug 27, 2026 | 34.49 | 34.53 | 34.08 | 34.19 | -0.43 | -1.24% | 205,600 |
| Aug 26, 2026 | 34.42 | 34.95 | 34.40 | 34.62 | +0.20 | +0.58% | 192,900 |
| Aug 25, 2026 | 34.32 | 34.52 | 34.25 | 34.42 | 0.00 | 0.00% | 224,900 |
| Aug 24, 2026 | 34.19 | 34.66 | 34.19 | 34.42 | +0.20 | +0.58% | 417,700 |
| Aug 21, 2026 | 34.28 | 34.42 | 34.09 | 34.22 | -0.80 | -2.28% | 165,400 |
| Aug 20, 2026 | 34.67 | 35.07 | 34.63 | 35.02 | +0.42 | +1.21% | 215,900 |
| Aug 19, 2026 | 34.94 | 35.03 | 34.50 | 34.60 | -0.27 | -0.77% | 157,200 |
| Aug 18, 2026 | 35.14 | 35.21 | 34.85 | 34.87 | +0.04 | +0.11% | 130,000 |
| Aug 17, 2026 | 35.26 | 35.34 | 34.68 | 34.83 | -0.51 | -1.44% | 225,000 |
| Aug 14, 2026 | 35.35 | 35.44 | 35.18 | 35.34 | -0.39 | -1.09% | 103,700 |
65 days, newest first. Daily bars as drawn on the IMBBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.