Imperial Brands Plc ADR (IMBBY)

Last Price42.13

Change+0.35 (0.84%)

OP · Last Trade: Feb 1st, 11:31 AM EST

Historical Prices For Imperial Brands Plc ADR (IMBBY)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	41.93	42.17	41.77	42.13	207,776	42.13
1/29/2026	41.65	41.96	41.52	41.78	208,978	41.78
1/28/2026	41.49	41.87	41.48	41.86	90,473	41.86
1/27/2026	41.66	41.90	41.53	41.84	126,018	41.84
1/26/2026	41.42	41.56	41.13	41.15	88,658	41.15
1/23/2026	40.66	41.24	40.58	41.23	98,980	41.23
1/22/2026	40.84	40.87	40.55	40.66	134,463	40.66
1/21/2026	40.64	40.68	40.14	40.42	113,133	40.42
1/20/2026	40.50	40.95	40.42	40.56	88,585	40.56
1/16/2026	40.91	40.98	40.74	40.79	75,885	40.79
1/15/2026	40.52	41.04	40.52	40.91	76,997	40.91
1/14/2026	40.39	40.82	40.39	40.82	295,051	40.82
1/13/2026	40.36	40.60	40.23	40.51	132,447	40.51
1/12/2026	40.84	40.87	40.67	40.77	99,361	40.77
1/09/2026	40.27	40.71	40.19	40.71	162,577	40.71
1/08/2026	40.31	40.62	40.29	40.60	92,525	40.60
1/07/2026	40.58	40.58	40.19	40.22	171,181	40.22
1/06/2026	41.50	41.52	40.87	40.87	188,207	40.87
1/05/2026	40.74	41.40	40.37	41.38	78,854	41.38
1/02/2026	42.08	42.22	41.77	42.15	100,441	42.15
12/31/2025	41.99	42.05	41.85	42.01	34,260	42.01
12/30/2025	42.12	42.03	41.95	42.29	54,590	42.29
12/29/2025	42.05	42.12	41.83	42.03	64,425	42.03
12/26/2025	42.35	42.41	42.21	42.27	62,673	42.27
12/24/2025	42.17	42.66	42.13	42.19	30,598	42.19
12/23/2025	42.30	42.48	42.11	42.27	383,764	42.27
12/22/2025	42.21	42.40	42.11	42.24	138,145	42.24
12/19/2025	42.43	42.59	42.28	42.35	107,323	42.35
12/18/2025	42.62	42.80	42.55	42.61	51,776	42.61
12/17/2025	42.52	42.69	42.48	42.53	104,659	42.53
12/16/2025	42.68	42.90	42.52	42.80	50,625	42.80
12/15/2025	42.84	43.15	42.84	43.04	59,370	43.04
12/12/2025	43.02	43.07	42.33	42.52	77,500	42.52
12/11/2025	43.91	44.08	43.63	43.68	64,075	43.68
12/10/2025	43.97	44.00	43.62	43.77	109,251	43.77
12/09/2025	44.06	44.23	43.87	43.97	55,456	43.97
12/08/2025	43.12	43.45	43.06	43.34	50,191	43.34
12/05/2025	43.49	43.53	43.12	43.24	84,739	43.24
12/04/2025	44.00	44.21	43.93	43.93	49,667	43.93
12/03/2025	43.95	43.99	43.49	43.56	87,959	43.56
12/02/2025	42.94	43.03	42.82	43.01	54,802	43.01
12/01/2025	43.15	43.15	42.69	42.77	136,571	42.77
11/28/2025	42.55	42.62	42.35	42.39	75,259	42.39
11/26/2025	42.95	43.39	42.95	43.30	81,203	43.30
11/25/2025	42.39	42.54	42.25	42.35	196,281	42.35
11/24/2025	41.88	41.98	41.28	41.44	246,938	41.44
11/21/2025	41.83	42.32	41.81	42.14	71,000	42.14
11/20/2025	42.81	42.88	42.45	42.57	122,652	42.57
11/19/2025	42.67	42.80	42.32	42.37	61,421	42.37
11/18/2025	42.09	42.85	42.03	42.71	102,939	42.71
11/17/2025	41.65	41.65	41.37	41.51	78,006	41.51
11/14/2025	41.52	41.61	41.22	41.61	56,536	41.61
11/13/2025	42.18	42.32	42.05	42.05	106,161	42.05
11/12/2025	42.22	42.50	42.19	42.43	75,961	42.43
11/11/2025	42.41	42.48	42.29	42.44	58,285	42.44
11/10/2025	41.81	42.10	41.72	42.08	84,086	42.08
11/07/2025	41.27	41.92	41.12	41.91	133,079	41.91
11/06/2025	41.22	41.66	41.14	41.55	74,474	41.55
11/05/2025	40.82	41.00	40.73	40.80	204,349	40.80
11/04/2025	39.90	40.16	39.75	40.05	118,071	40.05
11/03/2025	39.79	40.14	39.72	40.03	90,850	40.03