Imperial Brands PLC (IMB.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2750.00 | 2799.00 | 2750.00 | 2791.00 | +1.16% | 1,004,828 |
| 2026-08-06 | 2774.00 | 2783.00 | 2736.08 | 2759.00 | +0.44% | 1,535,111 |
| 2026-08-05 | 2728.00 | 2772.00 | 2728.00 | 2747.00 | +0.40% | 4,083,660 |
| 2026-08-04 | 2761.00 | 2795.00 | 2734.00 | 2736.00 | -1.01% | 2,303,511 |
| 2026-08-03 | 2816.00 | 2820.00 | 2753.00 | 2764.00 | -2.16% | 5,497,555 |
| 2026-07-31 | 2837.00 | 2857.00 | 2781.00 | 2825.00 | -0.60% | 2,214,185 |
| 2026-07-30 | 2926.00 | 2929.00 | 2825.00 | 2842.00 | -2.97% | 12,632,030 |
| 2026-07-29 | 2909.00 | 2929.00 | 2867.00 | 2929.00 | +1.00% | 12,284,725 |
| 2026-07-28 | 2841.00 | 2914.00 | 2840.00 | 2900.00 | +2.91% | 2,442,072 |
| 2026-07-27 | 2823.00 | 2833.00 | 2780.00 | 2818.00 | -0.18% | 7,372,619 |
| 2026-07-24 | 2797.00 | 2823.00 | 2791.00 | 2823.00 | +0.93% | 1,877,027 |
| 2026-07-23 | 2794.00 | 2829.00 | 2779.00 | 2797.00 | -0.18% | 1,136,092 |
| 2026-07-22 | 2809.00 | 2842.00 | 2792.00 | 2802.00 | +0.32% | 2,214,533 |
| 2026-07-21 | 2832.00 | 2833.00 | 2793.00 | 2793.00 | -1.83% | 3,376,908 |
| 2026-07-20 | 2852.00 | 2869.00 | 2827.00 | 2845.00 | -0.87% | 1,504,990 |
| 2026-07-17 | 2839.00 | 2910.00 | 2829.00 | 2870.00 | +2.32% | 1,580,298 |
| 2026-07-16 | 2722.00 | 2805.00 | 2705.00 | 2805.00 | +2.45% | 1,518,908 |
| 2026-07-15 | 2699.00 | 2747.00 | 2680.00 | 2738.00 | +2.47% | 4,208,571 |
| 2026-07-14 | 2679.00 | 2686.00 | 2641.00 | 2672.00 | -0.26% | 1,718,851 |
| 2026-07-13 | 2726.00 | 2742.00 | 2674.00 | 2679.00 | -1.25% | 1,570,497 |
| 2026-07-10 | 2735.00 | 2750.00 | 2693.00 | 2713.00 | -1.09% | 2,389,812 |
| 2026-07-09 | 2740.00 | 2762.00 | 2735.00 | 2743.00 | -0.97% | 2,230,246 |
| 2026-07-08 | 2770.00 | 2778.00 | 2735.00 | 2770.00 | -0.18% | 1,515,069 |
| 2026-07-07 | 2760.00 | 2797.00 | 2752.00 | 2775.00 | +0.98% | 1,202,655 |
| 2026-07-06 | 2805.00 | 3210.00 | 2748.00 | 2748.00 | -1.58% | 3,773,093 |
| 2026-07-03 | 2828.00 | 2828.00 | 2782.98 | 2792.00 | -1.13% | 697,069 |
| 2026-07-02 | 2785.00 | 2849.00 | 2783.00 | 2824.00 | +2.02% | 7,551,660 |
| 2026-07-01 | 2768.00 | 2787.00 | 2739.00 | 2768.00 | -0.75% | 1,896,546 |
| 2026-06-30 | 2790.00 | 2824.00 | 2774.00 | 2789.00 | +0.29% | 1,633,838 |
| 2026-06-29 | 2777.00 | 2787.00 | 2734.00 | 2781.00 | +0.04% | 1,718,319 |
| 2026-06-26 | 2790.00 | 2836.04 | 2778.26 | 2780.00 | +0.54% | 4,717,532 |
| 2026-06-25 | 2764.00 | 2790.00 | 2735.00 | 2765.00 | -0.50% | 7,546,719 |
| 2026-06-24 | 2768.00 | 2806.00 | 2754.00 | 2779.00 | +0.62% | 6,477,206 |
| 2026-06-23 | 2743.00 | 2771.00 | 2736.00 | 2762.00 | +0.91% | 2,550,763 |
| 2026-06-22 | 2732.00 | 2755.00 | 2721.00 | 2737.00 | +0.18% | 4,002,285 |
| 2026-06-19 | 2778.00 | 2781.00 | 2725.00 | 2732.00 | -0.91% | 3,365,262 |
| 2026-06-18 | 2770.00 | 2790.00 | 2747.00 | 2757.00 | -0.79% | 2,253,238 |
| 2026-06-17 | 2802.00 | 2818.00 | 2747.00 | 2779.00 | -1.07% | 1,592,652 |
| 2026-06-16 | 2779.00 | 2820.00 | 2779.00 | 2809.00 | +0.64% | 1,821,096 |
| 2026-06-15 | 2793.00 | 2805.00 | 2783.00 | 2791.00 | -0.21% | 1,112,279 |
| 2026-06-12 | 2775.00 | 2813.00 | 2775.00 | 2797.00 | +0.36% | 1,541,422 |
| 2026-06-11 | 2807.00 | 2823.00 | 2787.00 | 2787.00 | -0.57% | 939,715 |
| 2026-06-10 | 2745.00 | 2803.00 | 2743.00 | 2803.00 | +2.37% | 1,321,642 |
| 2026-06-09 | 2746.00 | 2795.00 | 2723.00 | 2738.00 | -0.94% | 1,773,233 |
| 2026-06-08 | 2800.00 | 2820.00 | 2747.00 | 2764.00 | +0.11% | 2,038,479 |
| 2026-06-05 | 2703.00 | 2761.00 | 2699.00 | 2761.00 | +2.79% | 1,160,693 |
| 2026-06-04 | 2698.00 | 2706.00 | 2666.00 | 2686.00 | -0.48% | 1,352,955 |
| 2026-06-03 | 2682.00 | 2707.00 | 2653.00 | 2699.00 | +1.16% | 4,965,452 |
| 2026-06-02 | 2688.00 | 2700.00 | 2626.00 | 2668.00 | -0.74% | 3,935,989 |
| 2026-06-01 | 2693.00 | 2711.00 | 2681.00 | 2688.00 | -0.30% | 1,272,632 |
| 2026-05-29 | 2770.00 | 2779.00 | 2696.00 | 2696.00 | -2.64% | 4,595,426 |
| 2026-05-28 | 2788.00 | 2806.00 | 2758.00 | 2769.00 | -1.00% | 1,592,315 |
| 2026-05-27 | 2775.00 | 2813.00 | 2771.00 | 2797.00 | +0.29% | 2,352,061 |
| 2026-05-26 | 2812.00 | 2839.00 | 2786.00 | 2789.00 | -0.21% | 2,050,370 |
| 2026-05-22 | 2818.00 | 2861.00 | 2795.00 | 2795.00 | -1.03% | 1,216,604 |
| 2026-05-21 | 2813.00 | 2856.00 | 2806.00 | 2824.00 | -1.94% | 1,517,682 |
| 2026-05-20 | 2867.00 | 2896.00 | 2855.00 | 2880.00 | +0.38% | 2,017,335 |
| 2026-05-19 | 2902.00 | 3170.00 | 2869.00 | 2869.00 | -0.69% | 1,643,319 |
| 2026-05-18 | 2811.00 | 2901.00 | 2811.00 | 2889.00 | +2.56% | 2,061,238 |
| 2026-05-15 | 2865.00 | 2885.00 | 2798.00 | 2817.00 | -1.71% | 4,452,145 |
| 2026-05-14 | 2770.00 | 2872.00 | 2770.00 | 2866.00 | +3.99% | 1,883,963 |
| 2026-05-13 | 2833.00 | 2837.00 | 2756.00 | 2756.00 | -2.68% | 1,900,292 |
| 2026-05-12 | 2711.00 | 2835.00 | 2699.34 | 2832.00 | +3.81% | 4,488,099 |
| 2026-05-11 | 2745.00 | 2780.00 | 2709.00 | 2728.00 | -0.09% | 3,096,794 |
| 2026-05-08 | 2753.50 | 2767.50 | 2730.50 | 2730.50 | -0.80% | 1,340,187 |
| 2026-05-07 | 2826.50 | 2835.50 | 2752.50 | 2752.50 | -2.93% | 2,538,549 |
| 2026-05-06 | 2838.50 | 2868.50 | 2818.50 | 2835.50 | +1.07% | 1,570,959 |
| 2026-05-05 | 2820.00 | 2837.50 | 2799.00 | 2805.50 | -0.39% | 2,386,274 |
| 2026-05-01 | 2801.00 | 2826.50 | 2777.00 | 2816.50 | +0.55% | 4,513,510 |
| 2026-04-30 | 2772.50 | 2824.00 | 2765.50 | 2801.00 | +1.08% | 2,428,873 |
| 2026-04-29 | 2770.00 | 2789.00 | 2760.00 | 2771.00 | -0.14% | 4,004,632 |
| 2026-04-28 | 2733.00 | 2781.50 | 2732.00 | 2775.00 | +1.39% | 1,195,403 |
| 2026-04-27 | 2753.50 | 2765.50 | 2735.50 | 2737.00 | -1.16% | 5,956,257 |
| 2026-04-24 | 2780.50 | 2794.00 | 2751.00 | 2769.00 | -0.11% | 2,762,719 |
| 2026-04-23 | 2763.00 | 2788.00 | 2752.00 | 2772.00 | +0.69% | 1,742,218 |
| 2026-04-22 | 2716.00 | 2755.50 | 2711.00 | 2753.00 | +0.69% | 2,889,676 |
| 2026-04-21 | 2778.50 | 2802.00 | 2724.00 | 2734.00 | -2.29% | 2,335,138 |
| 2026-04-20 | 2800.50 | 2809.00 | 2784.00 | 2798.00 | +0.77% | 5,285,362 |
| 2026-04-17 | 2791.50 | 2808.73 | 2739.39 | 2776.50 | -0.63% | 2,924,320 |
| 2026-04-16 | 2797.50 | 2844.50 | 2793.00 | 2794.00 | -1.25% | 2,787,785 |
| 2026-04-15 | 2899.00 | 2918.47 | 2829.00 | 2829.50 | -3.53% | 2,438,951 |
| 2026-04-14 | 2996.50 | 2996.50 | 2821.50 | 2933.00 | -4.83% | 8,246,953 |
| 2026-04-13 | 3110.00 | 3143.50 | 3069.50 | 3082.00 | -0.06% | 1,892,914 |
| 2026-04-10 | 3068.00 | 3120.50 | 3065.00 | 3084.00 | +0.05% | 1,690,388 |
| 2026-04-09 | 3151.50 | 3177.75 | 3074.50 | 3082.50 | -1.80% | 2,128,787 |
| 2026-04-08 | 3191.00 | 3199.50 | 3088.50 | 3139.00 | +0.00% | 1,628,093 |
| 2026-04-07 | 3068.00 | 3156.50 | 3068.00 | 3139.00 | +2.01% | 2,401,358 |
| 2026-04-02 | 3049.00 | 3097.00 | 3042.00 | 3077.00 | +1.18% | 1,370,344 |
| 2026-04-01 | 3072.00 | 3097.00 | 2992.00 | 3041.00 | -0.52% | 3,724,280 |
| 2026-03-31 | 3117.00 | 3125.00 | 3057.00 | 3057.00 | -1.29% | 2,025,423 |
| 2026-03-30 | 3090.00 | 3099.00 | 3074.00 | 3097.00 | +0.72% | 1,546,973 |
| 2026-03-27 | 3048.00 | 3075.00 | 3026.00 | 3075.00 | +0.92% | 1,612,112 |
| 2026-03-26 | 3025.00 | 3063.00 | 3025.00 | 3047.00 | +0.07% | 2,714,561 |
| 2026-03-25 | 3044.00 | 3061.00 | 3025.00 | 3045.00 | +0.63% | 1,048,633 |
| 2026-03-24 | 3026.00 | 3042.00 | 2998.00 | 3026.00 | +0.23% | 2,448,743 |
| 2026-03-23 | 3073.00 | 3073.00 | 2990.00 | 3019.00 | -1.31% | 1,920,710 |
| 2026-03-20 | 3118.00 | 3121.00 | 3046.00 | 3059.00 | -1.00% | 6,122,486 |
| 2026-03-19 | 3102.00 | 3130.00 | 3073.00 | 3090.00 | -1.18% | 1,592,565 |
| 2026-03-18 | 3211.00 | 3213.00 | 3115.00 | 3127.00 | -2.74% | 2,320,545 |
| 2026-03-17 | 3247.00 | 3267.00 | 3215.00 | 3215.00 | -1.20% | 2,067,193 |
| 2026-03-16 | 3211.00 | 3256.00 | 3193.00 | 3254.00 | +1.66% | 2,448,922 |
| 2026-03-13 | 3110.00 | 3203.00 | 3107.00 | 3201.00 | +2.37% | 1,484,934 |
| 2026-03-12 | 3095.00 | 3127.00 | 3078.00 | 3127.00 | +1.07% | 3,887,021 |
| 2026-03-11 | 3157.00 | 3162.00 | 3094.00 | 3094.00 | -2.00% | 2,643,806 |
| 2026-03-10 | 3171.00 | 3178.00 | 3142.00 | 3157.00 | +0.45% | 4,672,063 |
| 2026-03-09 | 3159.00 | 3177.00 | 3127.08 | 3143.00 | -0.60% | 2,646,634 |
| 2026-03-06 | 3180.00 | 3184.00 | 3124.00 | 3162.00 | -0.44% | 3,776,794 |
| 2026-03-05 | 3264.00 | 3264.00 | 3148.00 | 3176.00 | -2.87% | 1,701,791 |
| 2026-03-04 | 3209.00 | 3312.00 | 3200.00 | 3270.00 | +2.28% | 2,341,361 |
| 2026-03-03 | 3302.00 | 3306.00 | 3196.00 | 3197.00 | -3.00% | 5,347,564 |
| 2026-03-02 | 3303.00 | 3338.00 | 3285.00 | 3296.00 | -0.87% | 1,097,944 |
| 2026-02-27 | 3290.00 | 3340.00 | 3271.00 | 3325.00 | +1.16% | 3,271,159 |
| 2026-02-26 | 3268.00 | 3287.00 | 3230.00 | 3287.00 | +0.46% | 909,221 |
| 2026-02-25 | 3260.00 | 3283.00 | 3214.00 | 3272.00 | +0.89% | 2,107,695 |
| 2026-02-24 | 3308.00 | 3308.76 | 3231.00 | 3243.00 | -1.73% | 2,941,203 |
| 2026-02-23 | 3230.00 | 3300.00 | 3212.00 | 3300.00 | +2.17% | 1,690,117 |
| 2026-02-20 | 3213.00 | 3251.00 | 3208.00 | 3230.00 | +0.94% | 6,277,410 |
| 2026-02-19 | 3208.00 | 3252.42 | 3185.00 | 3200.00 | -1.57% | 8,957,203 |
| 2026-02-18 | 3245.00 | 3263.20 | 3222.00 | 3251.00 | +0.49% | 2,092,085 |
| 2026-02-17 | 3231.00 | 3267.00 | 3211.00 | 3235.00 | +0.50% | 1,054,567 |
| 2026-02-16 | 3273.00 | 3282.00 | 3200.00 | 3219.00 | -2.10% | 1,670,188 |
| 2026-02-13 | 3284.00 | 3298.00 | 3246.00 | 3288.00 | +0.12% | 2,033,963 |
| 2026-02-12 | 3307.00 | 3317.00 | 3214.00 | 3284.00 | -0.58% | 1,926,038 |
| 2026-02-11 | 3276.00 | 3339.00 | 3268.00 | 3303.00 | +1.26% | 1,086,454 |
| 2026-02-10 | 3274.00 | 3291.00 | 3235.00 | 3262.00 | -1.00% | 1,168,878 |
| 2026-02-09 | 3332.00 | 3340.00 | 3294.00 | 3295.00 | -1.38% | 2,034,538 |
| 2026-02-06 | 3275.00 | 3341.00 | 3265.00 | 3341.00 | +1.49% | 1,602,601 |
| 2026-02-05 | 3268.00 | 3300.00 | 3235.00 | 3292.00 | +0.98% | 1,415,796 |
| 2026-02-04 | 3161.00 | 3260.00 | 3148.00 | 3260.00 | +3.13% | 1,925,202 |
| 2026-02-03 | 3096.00 | 3161.00 | 3084.00 | 3161.00 | +2.56% | 1,774,419 |
| 2026-02-02 | 3076.00 | 3103.00 | 3064.00 | 3082.00 | +0.52% | 909,457 |
| 2026-01-30 | 3010.00 | 3066.00 | 2994.00 | 3066.00 | +1.39% | 1,064,987 |
| 2026-01-29 | 3019.00 | 3040.00 | 3009.00 | 3024.00 | -0.13% | 4,545,890 |
| 2026-01-28 | 3009.00 | 3034.00 | 3004.00 | 3028.00 | +0.23% | 6,990,707 |
| 2026-01-27 | 3020.00 | 3036.00 | 3009.44 | 3021.00 | +0.33% | 1,141,330 |
| 2026-01-26 | 3045.00 | 3047.00 | 3011.00 | 3011.00 | -0.43% | 811,501 |
| 2026-01-23 | 3019.00 | 3039.00 | 3000.00 | 3024.00 | +0.37% | 1,007,988 |
| 2026-01-22 | 3010.00 | 3064.00 | 2993.00 | 3013.00 | +0.67% | 749,479 |
| 2026-01-21 | 3000.00 | 3050.00 | 2993.00 | 2993.00 | -1.32% | 1,265,328 |
| 2026-01-20 | 3106.00 | 3106.00 | 3002.00 | 3033.00 | -2.13% | 1,110,230 |
| 2026-01-19 | 3060.00 | 3100.00 | 3047.00 | 3099.00 | +1.81% | 715,487 |
| 2026-01-16 | 3051.00 | 3085.00 | 3044.00 | 3044.00 | -0.62% | 790,406 |
| 2026-01-15 | 3032.00 | 3063.00 | 3017.00 | 3063.00 | +1.29% | 1,725,104 |
| 2026-01-14 | 3013.00 | 3033.00 | 2977.00 | 3024.00 | +0.50% | 1,273,613 |
| 2026-01-13 | 3024.00 | 3032.00 | 2990.00 | 3009.00 | -0.53% | 3,095,014 |
| 2026-01-12 | 3039.00 | 3042.00 | 3019.00 | 3025.00 | +0.46% | 630,541 |
| 2026-01-09 | 3019.00 | 3029.00 | 2984.00 | 3011.00 | -0.30% | 1,812,577 |
| 2026-01-08 | 2992.00 | 3031.00 | 2979.00 | 3020.00 | +0.53% | 2,304,757 |
| 2026-01-07 | 3023.00 | 3039.00 | 2994.00 | 3004.00 | -1.25% | 2,016,558 |
| 2026-01-06 | 3050.00 | 3072.00 | 3031.00 | 3042.00 | -0.16% | 1,324,175 |
| 2026-01-05 | 3132.00 | 3140.00 | 2997.00 | 3047.00 | -2.50% | 1,705,441 |
| 2026-01-02 | 3120.00 | 3129.00 | 3092.00 | 3125.00 | +0.19% | 3,751,267 |
| 2025-12-31 | 3147.00 | 3158.00 | 3119.00 | 3119.00 | -0.35% | 531,224 |
| 2025-12-30 | 3106.00 | 3130.00 | 3104.00 | 3130.00 | +0.71% | 630,907 |
| 2025-12-29 | 3132.00 | 3135.00 | 3106.00 | 3108.00 | -0.58% | 507,122 |
| 2025-12-24 | 3135.00 | 3148.00 | 3122.60 | 3126.00 | -0.29% | 220,965 |
| 2025-12-23 | 3150.00 | 3163.00 | 3129.00 | 3135.00 | -0.32% | 916,358 |
| 2025-12-22 | 3157.00 | 3161.00 | 3106.00 | 3145.00 | -0.98% | 1,088,288 |
| 2025-12-19 | 3186.00 | 3632.04 | 3163.00 | 3176.00 | -0.66% | 8,902,414 |
| 2025-12-18 | 3187.00 | 3199.00 | 3162.00 | 3197.00 | +0.50% | 3,812,939 |
| 2025-12-17 | 3190.00 | 3217.00 | 3172.00 | 3181.00 | -0.31% | 1,111,385 |
| 2025-12-16 | 3230.00 | 3234.00 | 3171.00 | 3191.00 | -0.75% | 902,848 |
| 2025-12-15 | 3199.00 | 3225.00 | 3180.52 | 3215.00 | +1.13% | 1,192,688 |
| 2025-12-12 | 3276.00 | 3291.00 | 3172.00 | 3179.00 | -2.63% | 1,899,929 |
| 2025-12-11 | 3307.00 | 3307.00 | 3265.00 | 3265.00 | -0.55% | 951,083 |
| 2025-12-10 | 3302.00 | 3322.00 | 3281.00 | 3283.00 | -0.88% | 1,050,758 |
| 2025-12-09 | 3242.00 | 3329.00 | 3211.00 | 3312.00 | +1.53% | 1,179,767 |
| 2025-12-08 | 3253.00 | 3272.00 | 3232.00 | 3262.00 | +0.37% | 1,344,308 |
| 2025-12-05 | 3302.00 | 3318.00 | 3242.00 | 3250.00 | -1.52% | 778,493 |
| 2025-12-04 | 3252.00 | 3307.00 | 3237.00 | 3300.00 | +0.89% | 2,385,703 |
| 2025-12-03 | 3255.00 | 3308.00 | 3241.00 | 3271.00 | +0.34% | 1,577,371 |
| 2025-12-02 | 3256.00 | 3270.00 | 3236.00 | 3260.00 | +0.77% | 1,274,101 |
| 2025-12-01 | 3213.00 | 3260.00 | 3210.12 | 3235.00 | +0.84% | 832,533 |
| 2025-11-28 | 3210.00 | 3229.00 | 3200.00 | 3208.00 | +0.25% | 751,982 |
| 2025-11-27 | 3251.00 | 3257.00 | 3157.00 | 3200.00 | -2.35% | 4,987,592 |
| 2025-11-26 | 3229.00 | 3279.00 | 3223.00 | 3277.00 | +1.83% | 1,123,781 |
| 2025-11-25 | 3151.00 | 3230.00 | 3142.00 | 3218.00 | +1.90% | 3,448,017 |
| 2025-11-24 | 3220.00 | 3228.00 | 3157.84 | 3158.00 | -2.05% | 4,376,113 |
| 2025-11-21 | 3261.00 | 3267.00 | 3187.00 | 3224.00 | -1.10% | 2,286,724 |
| 2025-11-20 | 3245.00 | 3275.07 | 3215.00 | 3260.00 | +0.65% | 2,773,438 |
| 2025-11-19 | 3240.00 | 3269.00 | 3222.00 | 3239.00 | +0.31% | 885,347 |
| 2025-11-18 | 3147.00 | 3266.00 | 3105.00 | 3229.00 | +2.41% | 1,391,757 |
| 2025-11-17 | 3140.00 | 3170.00 | 3131.00 | 3153.00 | +0.06% | 3,120,768 |
| 2025-11-14 | 3192.00 | 3193.00 | 3133.00 | 3151.00 | -1.53% | 874,283 |
| 2025-11-13 | 3214.00 | 3221.00 | 3180.00 | 3200.00 | -0.93% | 1,573,826 |
| 2025-11-12 | 3229.00 | 3239.00 | 3214.00 | 3230.00 | +0.19% | 1,607,086 |
| 2025-11-11 | 3207.00 | 3234.00 | 3194.00 | 3224.00 | +1.42% | 782,704 |
| 2025-11-10 | 3161.00 | 3190.00 | 3144.00 | 3179.00 | +0.25% | 2,062,968 |
| 2025-11-07 | 3173.00 | 3180.00 | 3132.00 | 3171.00 | -0.06% | 1,625,082 |
| 2025-11-06 | 3153.00 | 3184.00 | 3129.00 | 3173.00 | +1.05% | 5,512,245 |
| 2025-11-05 | 3086.00 | 3150.00 | 3072.00 | 3140.00 | +2.05% | 1,064,638 |
| 2025-11-04 | 3054.00 | 3082.00 | 3028.00 | 3077.00 | +0.62% | 1,027,767 |
| 2025-11-03 | 3022.00 | 3059.00 | 3022.00 | 3058.00 | +1.09% | 881,848 |
| 2025-10-31 | 3032.00 | 3052.00 | 3018.00 | 3025.00 | -0.23% | 1,116,714 |
| 2025-10-30 | 3030.00 | 3048.00 | 3008.00 | 3032.00 | -0.39% | 1,878,381 |
| 2025-10-29 | 3025.00 | 3058.00 | 3013.00 | 3044.00 | +0.83% | 1,366,382 |
| 2025-10-28 | 3009.00 | 3029.00 | 2986.00 | 3019.00 | +0.47% | 2,908,719 |
| 2025-10-27 | 3005.00 | 3020.00 | 2996.00 | 3005.00 | -0.03% | 840,336 |
| 2025-10-24 | 3005.00 | 3019.00 | 2993.97 | 3006.00 | -0.50% | 806,229 |
| 2025-10-23 | 3002.00 | 3040.00 | 2977.00 | 3021.00 | +0.94% | 762,287 |
| 2025-10-22 | 2960.00 | 2993.00 | 2946.00 | 2993.00 | +1.35% | 6,999,200 |
| 2025-10-21 | 2994.00 | 2997.00 | 2940.58 | 2953.00 | -1.07% | 1,753,397 |
| 2025-10-20 | 3000.00 | 3013.00 | 2976.00 | 2985.00 | -0.70% | 2,964,762 |
| 2025-10-17 | 2982.00 | 3008.00 | 2970.00 | 3006.00 | +0.60% | 1,345,123 |
| 2025-10-16 | 3022.00 | 3034.00 | 2981.75 | 2988.00 | -1.03% | 1,925,286 |
| 2025-10-15 | 3093.00 | 3098.00 | 3008.00 | 3019.00 | -2.39% | 2,321,889 |
| 2025-10-14 | 3129.00 | 3154.00 | 3003.00 | 3093.00 | -0.77% | 1,597,271 |
| 2025-10-13 | 3141.00 | 3148.00 | 3108.00 | 3117.00 | -0.83% | 942,692 |
| 2025-10-10 | 3109.00 | 3143.00 | 3099.00 | 3143.00 | +1.58% | 1,106,944 |
| 2025-10-09 | 3125.00 | 3154.00 | 3094.00 | 3094.00 | -0.87% | 1,859,629 |
| 2025-10-08 | 3120.00 | 3133.00 | 3088.01 | 3121.00 | +0.52% | 1,065,026 |
| 2025-10-07 | 3037.00 | 3114.00 | 3009.00 | 3105.00 | +3.36% | 3,235,167 |
| 2025-10-06 | 3036.00 | 3054.00 | 3004.00 | 3004.00 | -1.18% | 1,376,644 |
| 2025-10-03 | 3069.00 | 3084.00 | 3037.00 | 3040.00 | -0.62% | 1,401,226 |
| 2025-10-02 | 3089.00 | 3096.00 | 3038.00 | 3059.00 | -1.04% | 1,963,743 |
| 2025-10-01 | 3152.00 | 3158.00 | 3077.00 | 3091.00 | -2.12% | 5,479,449 |
| 2025-09-30 | 3149.00 | 3166.00 | 3127.00 | 3158.00 | +0.22% | 2,197,851 |
| 2025-09-29 | 3184.00 | 3200.00 | 3139.00 | 3151.00 | -0.76% | 1,100,149 |
| 2025-09-26 | 3156.00 | 3182.00 | 3144.00 | 3175.00 | +0.51% | 3,865,309 |
| 2025-09-25 | 3128.00 | 3168.00 | 3121.00 | 3159.00 | +1.06% | 671,353 |
| 2025-09-24 | 3097.00 | 3132.00 | 3091.00 | 3126.00 | +1.46% | 904,369 |
| 2025-09-23 | 3094.00 | 3100.00 | 3076.00 | 3081.00 | -0.23% | 835,391 |
| 2025-09-22 | 3084.00 | 3111.00 | 3073.00 | 3088.00 | +0.16% | 727,881 |
| 2025-09-19 | 3062.00 | 3109.00 | 3056.00 | 3083.00 | +0.52% | 3,805,298 |
| 2025-09-18 | 3097.00 | 3113.00 | 3051.64 | 3067.00 | -1.10% | 3,851,366 |
| 2025-09-17 | 3110.00 | 3130.00 | 3084.00 | 3101.00 | -0.26% | 1,297,129 |
| 2025-09-16 | 3166.00 | 3168.00 | 3106.00 | 3109.00 | -1.80% | 2,846,672 |
| 2025-09-15 | 3197.00 | 3199.00 | 3148.00 | 3166.00 | -0.75% | 1,700,639 |
| 2025-09-12 | 3184.00 | 3213.00 | 3181.00 | 3190.00 | +0.13% | 1,415,202 |
| 2025-09-11 | 3139.00 | 3186.00 | 3133.00 | 3186.00 | +1.98% | 1,582,142 |
| 2025-09-10 | 3107.00 | 3158.00 | 3101.00 | 3124.00 | +0.74% | 977,129 |
| 2025-09-09 | 3107.00 | 3125.00 | 3088.00 | 3101.00 | -0.10% | 1,179,815 |
| 2025-09-08 | 3144.00 | 3144.00 | 3104.00 | 3104.00 | -1.27% | 1,494,822 |
| 2025-09-05 | 3124.00 | 3144.00 | 3104.00 | 3144.00 | +0.83% | 667,991 |
| 2025-09-04 | 3092.00 | 3126.00 | 3059.00 | 3118.00 | +1.10% | 669,913 |
| 2025-09-03 | 3063.00 | 3093.00 | 3057.00 | 3084.00 | +0.13% | 1,827,320 |
| 2025-09-02 | 3078.00 | 3092.00 | 3059.00 | 3080.00 | -0.55% | 1,523,561 |
| 2025-09-01 | 3122.00 | 3139.00 | 3088.00 | 3097.00 | -0.80% | 795,889 |
| 2025-08-29 | 3107.00 | 3137.00 | 3106.00 | 3122.00 | +0.74% | 1,590,263 |
| 2025-08-28 | 3117.00 | 3127.00 | 3079.00 | 3099.00 | -0.77% | 899,451 |
| 2025-08-27 | 3125.00 | 3138.00 | 3102.00 | 3123.00 | +0.00% | 1,166,357 |
| 2025-08-26 | 3148.00 | 3171.71 | 3095.00 | 3123.00 | +0.00% | 5,138,080 |
| 2025-08-22 | 3117.00 | 3145.00 | 3092.00 | 3123.00 | +0.06% | 3,132,969 |
| 2025-08-21 | 3118.00 | 3121.00 | 3097.00 | 3121.00 | -0.64% | 895,365 |
| 2025-08-20 | 3071.00 | 3155.00 | 3065.00 | 3141.00 | +2.78% | 1,482,436 |
| 2025-08-19 | 3087.00 | 3087.00 | 3050.00 | 3056.00 | -0.62% | 823,796 |
| 2025-08-18 | 3065.00 | 3079.00 | 3059.00 | 3075.00 | +0.82% | 2,304,887 |
| 2025-08-15 | 3064.00 | 3070.00 | 3020.58 | 3050.00 | +0.07% | 5,314,741 |
| 2025-08-14 | 3034.00 | 3062.00 | 3032.00 | 3048.00 | +0.56% | 1,135,702 |
| 2025-08-13 | 3050.00 | 3068.00 | 3016.00 | 3031.00 | -0.53% | 1,209,296 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.83%). Worst month: May (-6.43%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Imperial Brands PLC's (IMB.LSE) latest close?
2791.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is IMB.LSE's 52-week high and low?
3632.04 high and 2626.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Imperial Brands PLC's strongest and weakest month historically?
Historically, IMB.LSE's strongest calendar month has been Aug (average +5.83%) and its weakest May (average -6.43%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.