Imperial Brands PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	18.320	18.680	18.300	18.640	13.138	34,258
2021-11-11	18.400	18.500	18.240	18.240	12.856	23,067
2021-11-10	18.320	18.400	18.180	18.320	12.913	19,108
2021-11-09	18.240	18.420	18.080	18.220	12.842	58,015
2021-11-08	18.480	18.520	18.320	18.400	12.969	20,226
2021-11-05	18.600	18.620	18.380	18.440	12.997	28,129
2021-11-04	18.600	18.780	18.560	18.620	13.124	30,601
2021-11-03	18.400	18.560	18.360	18.540	13.068	8,940
2021-11-02	18.600	18.640	18.220	18.360	12.941	36,635
2021-11-01	18.700	18.720	18.400	18.500	13.040	33,219
2021-10-29	18.560	18.680	18.520	18.640	13.138	38,803
2021-10-28	19.060	19.060	18.580	18.620	13.124	32,328
2021-10-27	19.000	19.020	18.860	18.900	13.321	42,777
2021-10-26	18.940	19.080	18.920	18.960	13.364	6,746
2021-10-25	18.900	19.000	18.780	18.940	13.350	33,804
2021-10-22	18.840	18.960	18.820	18.820	13.265	11,370
2021-10-21	19.000	19.040	18.840	18.840	13.279	45,389
2021-10-20	18.800	18.960	18.680	18.920	13.336	33,211
2021-10-19	18.620	18.860	18.540	18.860	13.293	25,094
2021-10-18	18.800	18.880	18.600	18.600	13.110	14,930
2021-10-15	18.760	18.980	18.660	18.980	13.378	16,004
2021-10-14	18.560	18.800	18.520	18.800	13.251	45,348

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.