Get the Stockscreener App
42.58
0.63%
-0.271
Imperial Brands Plc Stock (IMBBF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $42.23 | $42.23 | $0.00 | 308.0 | +2.59% |
| Sep 04, 2025 | $42.62 | $41.03 | $1.59 | 1,138.0 | +1.23% |
| Sep 03, 2025 | $42.66 | $40.66 | $2.00 | 1,385.0 | -2.10% |
| Sep 02, 2025 | $42.44 | $40.63 | $1.82 | 1,992.0 | -3.06% |
| Aug 29, 2025 | $42.86 | $42.85 | $0.014 | 821.0 | -0.78% |
| Aug 28, 2025 | $43.18 | $43.18 | $0.00 | 3,333.0 | +4.22% |
| Aug 27, 2025 | $43.68 | $41.44 | $2.25 | 1,678.0 | -3.57% |
| Aug 26, 2025 | $42.97 | $42.01 | $0.962 | 1,818.0 | +4.69% |
| Aug 25, 2025 | $42.89 | $41.05 | $1.84 | 1,111.0 | -5.49% |
| Aug 22, 2025 | $43.55 | $41.58 | $1.97 | 1,059.0 | +2.81% |
| Aug 21, 2025 | $43.63 | $41.03 | $2.59 | 2,754.0 | -0.44% |
| Aug 20, 2025 | $42.86 | $41.56 | $1.31 | 4,535.0 | +4.88% |
| Aug 19, 2025 | $41.60 | $40.46 | $1.14 | 1,234.0 | -3.36% |
| Aug 18, 2025 | $42.00 | $40.20 | $1.80 | 2,576.0 | +1.12% |
| Aug 15, 2025 | $41.76 | $40.26 | $1.50 | 3,558.0 | -0.48% |
| Aug 14, 2025 | $41.60 | $40.40 | $1.20 | 961.0 | +0.00% |
| Aug 13, 2025 | $41.76 | $40.40 | $1.36 | 2,388.0 | +0.48% |
| Aug 12, 2025 | $41.52 | $40.22 | $1.31 | 2,235.0 | +1.21% |
| Aug 11, 2025 | $40.92 | $39.66 | $1.27 | 1,510.0 | +4.14% |
Imperial Brands Plc Stock (IMBBF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Imperial Brands Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMBBF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Imperial Brands Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Imperial Brands Plc Stock (IMBBF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $42.66 | $40.63 | $2.03 | 5,279.0 | -1.44% |
| Aug, 2025 | $43.68 | $38.48 | $5.20 | 48,114.0 | +8.06% |
| Jul, 2025 | $40.43 | $38.07 | $2.36 | 56,447.0 | +1.29% |
| Jun, 2025 | $40.81 | $37.48 | $3.33 | 52,643.0 | +4.39% |
| May, 2025 | $44.44 | $34.95 | $9.49 | 169,937.0 | -8.09% |
| Apr, 2025 | $42.20 | $34.82 | $7.38 | 117,484.0 | +13.31% |
| Mar, 2025 | $37.23 | $34.53 | $2.70 | 55,706.0 | +1.34% |
| Feb, 2025 | $36.42 | $33.25 | $3.17 | 629,604.0 | +2.58% |
| Jan, 2025 | $35.13 | $30.71 | $4.42 | 57,832.0 | +8.99% |
Imperial Brands Plc Stock (IMBBF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.74 | $31.35 | $3.39 | 65,423.0 | -4.62% |
| Nov, 2024 | $34.15 | $29.00 | $5.15 | 114,467.0 | +11.87% |
| Oct, 2024 | $31.63 | $28.05 | $3.58 | 46,645.0 | +3.52% |
| Sep, 2024 | $30.50 | $28.00 | $2.50 | 349,863.0 | +4.21% |
| Aug, 2024 | $29.50 | $25.93 | $3.57 | 322,231.0 | +1.02% |
| Jul, 2024 | $28.78 | $24.84 | $3.93 | 32,504.0 | +6.90% |
| Jun, 2024 | $27.70 | $24.20 | $3.50 | 26,210.0 | +6.85% |
| May, 2024 | $25.95 | $22.32 | $3.63 | 135,952.0 | +7.02% |
| Apr, 2024 | $24.00 | $20.77 | $3.23 | 193,855.0 | -0.67% |
| Mar, 2024 | $23.95 | $20.75 | $3.20 | 168,952.0 | +6.76% |
| Feb, 2024 | $24.45 | $21.24 | $3.21 | 68,847.0 | -10.98% |
| Jan, 2024 | $24.96 | $22.60 | $2.36 | 99,374.0 | +4.41% |
Imperial Brands Plc Stock (IMBBF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.92 | $22.05 | $1.87 | 1,250,890.0 | +2.22% |
| Nov, 2023 | $24.43 | $20.96 | $3.47 | 28,443.0 | +5.41% |
| Oct, 2023 | $21.64 | $19.31 | $2.33 | 1,235,477.0 | +6.08% |
| Sep, 2023 | $22.67 | $19.98 | $2.69 | 18,819.0 | -10.09% |
| Aug, 2023 | $23.75 | $22.08 | $1.67 | 23,100.0 | -11.29% |
| Jul, 2023 | $25.06 | $22.03 | $3.03 | 75,347.0 | +19.05% |
| Jun, 2023 | $22.75 | $21.05 | $1.70 | 91,942.0 | -0.38% |
| May, 2023 | $24.30 | $21.13 | $3.17 | 22,026.0 | -13.33% |
| Apr, 2023 | $25.04 | $22.79 | $2.25 | 17,910.0 | +5.97% |
| Mar, 2023 | $24.23 | $22.75 | $1.48 | 20,504.0 | -5.06% |
| Feb, 2023 | $25.75 | $23.28 | $2.47 | 15,676.0 | -2.05% |
| Jan, 2023 | $25.50 | $24.50 | $1.00 | 10,696.0 | -1.67% |
27.14%
1.66%
Cap:
|
Volume (24h):