Get the Stockscreener App
42.45
1.80%
0.75
Imperial Brands Plc ADR Stock (IMBBY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 20, 2025 | $42.51 | $42.09 | $0.42 | 140,228.0 | +1.80% |
| Aug 15, 2025 | $41.70 | $41.35 | $0.35 | 103,197.0 | +0.73% |
| Aug 14, 2025 | $41.48 | $41.24 | $0.2364 | 50,471.0 | +0.68% |
| Aug 13, 2025 | $41.38 | $41.06 | $0.3225 | 116,494.0 | -0.58% |
| Aug 12, 2025 | $41.39 | $40.96 | $0.43 | 92,422.0 | +1.03% |
| Aug 11, 2025 | $40.96 | $40.59 | $0.37 | 67,090.0 | +0.64% |
| Aug 08, 2025 | $40.70 | $40.49 | $0.21 | 72,254.0 | +0.37% |
| Aug 07, 2025 | $40.53 | $40.17 | $0.36 | 51,951.0 | +0.60% |
| Aug 06, 2025 | $40.31 | $39.97 | $0.34 | 72,755.0 | +1.44% |
| Aug 05, 2025 | $39.81 | $39.51 | $0.30 | 91,901.0 | +0.05% |
| Aug 04, 2025 | $39.76 | $39.50 | $0.26 | 64,591.0 | +1.25% |
| Aug 01, 2025 | $39.36 | $39.01 | $0.35 | 107,945.0 | +0.33% |
| Jul 31, 2025 | $39.27 | $38.68 | $0.59 | 130,597.0 | +1.16% |
| Jul 30, 2025 | $38.87 | $38.54 | $0.33 | 100,776.0 | -0.75% |
| Jul 29, 2025 | $38.93 | $38.41 | $0.515 | 1,167,551.0 | +2.18% |
| Jul 28, 2025 | $38.75 | $38.03 | $0.72 | 1,004,337.0 | -2.53% |
| Jul 25, 2025 | $39.09 | $38.82 | $0.27 | 62,197.0 | -0.84% |
| Jul 24, 2025 | $39.69 | $39.41 | $0.28 | 81,990.0 | -0.40% |
| Jul 23, 2025 | $39.70 | $38.84 | $0.86 | 88,390.0 | -0.78% |
| Jul 22, 2025 | $39.89 | $39.40 | $0.49 | 69,247.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $42.51 | $39.01 | $3.50 | 1,031,299.0 | +8.62% |
| 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% |
5.54%
0.44%
Cap:
|
Volume (24h):