Get the Stockscreener App
42.80
2.22%
-0.97
After Hours:
42.80
Imperial Brands Plc ADR Stock (IMBBY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $42.90 | $42.52 | $0.384 | 50,606.0 | -2.22% |
| Dec 10, 2025 | $44.00 | $43.62 | $0.38 | 109,251.0 | -0.45% |
| Dec 09, 2025 | $44.23 | $43.87 | $0.3565 | 55,748.0 | +1.45% |
| Dec 08, 2025 | $43.45 | $43.06 | $0.39 | 51,213.0 | +0.23% |
| Dec 05, 2025 | $43.53 | $43.12 | $0.41 | 85,006.0 | -1.57% |
| Dec 04, 2025 | $44.21 | $43.93 | $0.278 | 49,676.0 | +0.85% |
| Dec 03, 2025 | $43.99 | $43.49 | $0.50 | 88,374.0 | +1.28% |
| Dec 02, 2025 | $43.03 | $42.82 | $0.21 | 54,823.0 | +0.56% |
| Dec 01, 2025 | $43.15 | $42.69 | $0.46 | 136,846.0 | +0.90% |
| Nov 28, 2025 | $42.62 | $42.35 | $0.265 | 75,373.0 | -2.11% |
| Nov 26, 2025 | $43.39 | $42.95 | $0.44 | 81,536.0 | +2.26% |
| Nov 25, 2025 | $42.54 | $42.25 | $0.29 | 196,970.0 | +2.20% |
| Nov 24, 2025 | $41.98 | $41.28 | $0.695 | 247,771.0 | -1.66% |
| Nov 21, 2025 | $42.32 | $41.81 | $0.51 | 71,034.0 | -1.01% |
| Nov 20, 2025 | $42.88 | $42.45 | $0.43 | 123,260.0 | +0.47% |
| Nov 19, 2025 | $42.80 | $42.32 | $0.476 | 61,469.0 | -0.80% |
| Nov 18, 2025 | $42.85 | $42.03 | $0.82 | 103,512.0 | +2.89% |
Imperial Brands Plc ADR Stock (IMBBY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Imperial Brands Plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMBBY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Imperial Brands Plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Imperial Brands Plc ADR Stock (IMBBY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.23 | $42.52 | $1.71 | 681,543.0 | +0.97% |
| Nov, 2025 | $43.39 | $39.72 | $3.67 | 2,054,298.0 | +6.70% |
| Oct, 2025 | $42.01 | $39.36 | $2.65 | 4,966,802.0 | -6.74% |
| Sep, 2025 | $43.30 | $41.10 | $2.20 | 7,398,938.0 | +0.73% |
| Aug, 2025 | $42.52 | $39.01 | $3.51 | 2,116,481.0 | +8.21% |
| Jul, 2025 | $40.09 | $38.03 | $2.06 | 5,268,883.0 | -0.96% |
| Jun, 2025 | $40.13 | $37.98 | $2.15 | 2,108,602.0 | +3.95% |
| May, 2025 | $42.43 | $35.48 | $6.95 | 2,764,028.0 | -7.35% |
| Apr, 2025 | $41.18 | $34.78 | $6.40 | 3,367,630.0 | +10.40% |
| Mar, 2025 | $37.17 | $34.62 | $2.55 | 3,277,897.0 | +5.61% |
| Feb, 2025 | $36.25 | $33.65 | $2.60 | 7,324,691.0 | +4.27% |
| Jan, 2025 | $33.85 | $31.14 | $2.71 | 3,959,773.0 | +5.15% |
Imperial Brands Plc ADR Stock (IMBBY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.23 | $30.24 | $2.99 | 2,181,266.0 | -1.68% |
| Nov, 2024 | $33.49 | $29.44 | $4.05 | 5,943,988.0 | +8.44% |
| Oct, 2024 | $30.36 | $27.66 | $2.70 | 2,210,986.0 | +3.58% |
| Sep, 2024 | $29.69 | $28.56 | $1.13 | 1,827,300.0 | +1.29% |
| Aug, 2024 | $28.70 | $26.50 | $2.20 | 1,874,695.0 | +3.67% |
| Jul, 2024 | $27.88 | $25.57 | $2.31 | 1,544,316.0 | +7.89% |
| Jun, 2024 | $26.40 | $24.78 | $1.62 | 1,602,924.0 | +3.01% |
| May, 2024 | $25.48 | $23.14 | $2.34 | 2,200,912.0 | +7.84% |
| Apr, 2024 | $23.70 | $21.36 | $2.34 | 3,117,804.0 | +2.21% |
| Mar, 2024 | $22.76 | $21.30 | $1.46 | 3,512,846.0 | +4.15% |
| Feb, 2024 | $24.54 | $21.52 | $3.02 | 1,933,291.0 | -10.96% |
| Jan, 2024 | $25.04 | $23.16 | $1.88 | 4,036,801.0 | +4.55% |
Imperial Brands Plc ADR Stock (IMBBY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.21 | $22.60 | $1.61 | 4,647,018.0 | -1.65% |
| Nov, 2023 | $23.86 | $21.64 | $2.22 | 5,350,518.0 | +9.47% |
| Oct, 2023 | $21.86 | $18.93 | $2.93 | 6,114,631.0 | +5.82% |
| Sep, 2023 | $23.10 | $20.01 | $3.09 | 2,494,477.0 | -11.16% |
| Aug, 2023 | $23.98 | $22.28 | $1.70 | 1,814,220.0 | -4.08% |
| Jul, 2023 | $24.38 | $22.24 | $2.14 | 3,278,639.0 | +7.00% |
| Jun, 2023 | $22.90 | $21.22 | $1.68 | 3,124,260.0 | +5.75% |
| May, 2023 | $24.99 | $21.07 | $3.92 | 2,203,727.0 | -14.64% |
| Apr, 2023 | $25.49 | $22.61 | $2.88 | 1,483,792.0 | +7.69% |
| Mar, 2023 | $24.59 | $22.66 | $1.93 | 2,055,129.0 | -4.88% |
| Feb, 2023 | $25.47 | $23.91 | $1.56 | 6,630,992.0 | -3.27% |
| Jan, 2023 | $25.68 | $24.59 | $1.09 | 1,821,346.0 | +0.36% |
11.83%
0.68%
Cap:
|
Volume (24h):