Get the Stockscreener App
37.20
4.55%
1.6193
Imperial Brands Plc Stock (IMBBF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $39.00 | $35.80 | $3.20 | 6,620.0 | +4.55% |
| May 16, 2025 | $37.06 | $35.10 | $1.96 | 10,664.0 | +1.82% |
| May 15, 2025 | $37.71 | $34.95 | $2.76 | 3,842.0 | -7.02% |
| May 14, 2025 | $37.59 | $35.75 | $1.84 | 2,880.0 | -1.04% |
| May 13, 2025 | $37.98 | $37.98 | $0.00 | 647.0 | -7.40% |
| May 12, 2025 | $41.02 | $37.95 | $3.07 | 6,902.0 | -2.82% |
| May 09, 2025 | $42.21 | $39.00 | $3.21 | 7,102.0 | +3.36% |
| May 08, 2025 | $44.44 | $40.84 | $3.60 | 2,661.0 | -4.59% |
| May 07, 2025 | $42.84 | $42.32 | $0.518 | 1,557.0 | +6.55% |
| May 06, 2025 | $42.56 | $40.18 | $2.38 | 2,686.0 | -5.59% |
| May 05, 2025 | $42.59 | $40.87 | $1.72 | 1,999.0 | +0.53% |
| May 02, 2025 | $42.33 | $40.32 | $2.01 | 94,125.0 | +3.45% |
| May 01, 2025 | $41.87 | $39.35 | $2.52 | 5,423.0 | +0.29% |
| Apr 30, 2025 | $40.88 | $40.80 | $0.08 | 553.0 | -0.15% |
| Apr 29, 2025 | $40.90 | $39.54 | $1.35 | 1,664.0 | -0.93% |
| Apr 28, 2025 | $42.12 | $39.50 | $2.63 | 1,254.0 | +3.23% |
| Apr 25, 2025 | $40.17 | $39.76 | $0.41 | 1,042.0 | -5.32% |
| Apr 24, 2025 | $42.20 | $39.80 | $2.40 | 2,102.0 | +1.44% |
| Apr 23, 2025 | $41.60 | $41.60 | $0.00 | 1,283.0 | +3.78% |
| Apr 22, 2025 | $41.55 | $40.00 | $1.55 | 3,551.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $44.44 | $34.95 | $9.49 | 147,108.0 | -8.81% |
| 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 | 56,177.0 | +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% |
1.05%
4.74%
Cap:
|
Volume (24h):