Get the Stockscreener App
39.02
2.07%
0.792
Imperial Brands Plc Stock (IMBBF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $39.11 | $37.44 | $1.66 | 8,247.0 | +2.07% |
| May 04, 2026 | $39.04 | $37.51 | $1.53 | 2,348.0 | -2.04% |
| May 01, 2026 | $39.08 | $37.70 | $1.38 | 1,531.0 | +2.67% |
| Apr 30, 2026 | $39.08 | $36.86 | $2.22 | 3,962.0 | +2.86% |
| Apr 29, 2026 | $36.95 | $36.95 | $0.00 | 1,338.0 | -5.01% |
| Apr 28, 2026 | $38.90 | $36.95 | $1.95 | 3,987.0 | +5.28% |
| Apr 27, 2026 | $38.98 | $36.95 | $2.03 | 2,119.0 | +0.00% |
| Apr 24, 2026 | $39.50 | $36.95 | $2.55 | 5,337.0 | +0.00% |
| Apr 23, 2026 | $39.20 | $36.95 | $2.25 | 2,481.0 | +1.79% |
| Apr 22, 2026 | $38.68 | $36.30 | $2.38 | 1,755.0 | -1.55% |
| Apr 21, 2026 | $39.45 | $36.87 | $2.58 | 3,000.0 | -1.13% |
| Apr 20, 2026 | $39.68 | $37.27 | $2.41 | 1,395.0 | +3.71% |
| Apr 17, 2026 | $39.01 | $35.96 | $3.05 | 1,495.0 | -5.57% |
| Apr 16, 2026 | $40.30 | $38.08 | $2.22 | 1,964.0 | -4.04% |
| Apr 15, 2026 | $40.54 | $38.50 | $2.04 | 3,041.0 | +2.33% |
| Apr 14, 2026 | $40.82 | $38.78 | $2.04 | 2,595.0 | -4.90% |
| Apr 13, 2026 | $42.07 | $40.35 | $1.72 | 5,220.0 | -0.29% |
| Apr 10, 2026 | $42.10 | $40.90 | $1.20 | 3,853.0 | -2.85% |
| Apr 09, 2026 | $42.14 | $40.90 | $1.24 | 1,418.0 | -0.62% |
| Apr 08, 2026 | $44.40 | $40.58 | $3.82 | 2,095.0 | +3.57% |
| Apr 07, 2026 | $42.19 | $40.90 | $1.29 | 833.0 | -2.80% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $39.11 | $37.44 | $1.66 | 12,126.0 | +2.66% |
| Apr, 2026 | $44.40 | $35.96 | $8.44 | 53,209.0 | -9.65% |
| Mar, 2026 | $44.45 | $39.58 | $4.87 | 88,977.0 | -5.71% |
| Feb, 2026 | $47.18 | $40.96 | $6.22 | 67,849.0 | +5.40% |
| Jan, 2026 | $43.08 | $38.60 | $4.48 | 61,569.0 | +0.79% |
Imperial Brands Plc Stock (IMBBF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.85 | $41.60 | $4.25 | 58,571.0 | -4.17% |
| Nov, 2025 | $44.40 | $39.35 | $5.05 | 56,305.0 | +13.13% |
| Oct, 2025 | $43.75 | $39.25 | $4.50 | 62,686.0 | -9.61% |
| Sep, 2025 | $45.03 | $40.40 | $4.63 | 81,114.0 | +1.34% |
| 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 | 57,364.0 | +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% |
2.62%
0.32%
Cap:
|
Volume (24h):