Imperial Brands Plc ADR (IMBBY)

Historical Prices For Imperial Brands Plc ADR (IMBBY)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	37.77	37.77	36.27	36.40	121,875	36.40
4/03/2025	38.18	38.25	37.84	38.09	107,566	38.09
4/02/2025	37.07	37.07	36.46	36.63	72,080	36.63
4/01/2025	36.90	37.29	36.74	37.04	153,446	37.04
3/31/2025	36.81	37.17	36.81	37.11	65,046	37.11
3/28/2025	36.26	36.61	36.22	36.58	124,956	36.58
3/27/2025	35.67	36.08	35.67	35.91	59,926	35.91
3/26/2025	34.63	35.59	34.62	35.41	207,190	35.41
3/25/2025	35.65	35.72	35.45	35.48	91,580	35.48
3/24/2025	35.24	35.39	35.13	35.39	53,951	35.39
3/21/2025	35.13	35.49	35.05	35.37	40,238	35.37
3/20/2025	35.26	35.36	35.14	35.27	69,737	35.27
3/19/2025	35.73	35.73	35.45	35.52	81,403	35.52
3/18/2025	35.77	35.81	35.64	35.72	47,616	35.72
3/17/2025	36.00	36.23	35.94	36.14	64,919	36.14
3/14/2025	35.75	36.12	35.70	36.05	62,821	36.05
3/13/2025	35.87	36.08	35.82	36.01	56,368	36.01
3/12/2025	35.63	35.66	35.17	35.43	1,167,135	35.43
3/11/2025	35.72	35.98	35.63	35.86	423,809	35.86
3/10/2025	35.65	35.82	35.17	35.39	78,621	35.39
3/07/2025	35.64	36.00	35.42	36.00	95,358	36.00
3/06/2025	35.40	35.71	35.32	35.51	68,521	35.51
3/05/2025	35.44	35.85	35.44	35.68	168,723	35.68
3/04/2025	36.02	36.16	35.67	35.77	119,124	35.77
3/03/2025	35.37	35.90	35.37	35.77	127,107	35.77
2/28/2025	35.31	35.39	35.01	35.14	228,938	35.14
2/27/2025	35.24	35.27	35.06	35.06	650,864	35.06
2/26/2025	35.09	35.45	35.09	35.31	39,909	35.31
2/25/2025	35.01	35.18	34.86	35.05	182,561	35.05
2/24/2025	34.62	34.95	33.71	34.75	84,419	34.75
2/21/2025	34.57	34.77	33.65	33.95	176,072	33.95
2/20/2025	34.94	35.50	34.94	35.48	118,594	35.48
2/19/2025	34.87	35.30	34.83	35.00	87,076	35.00
2/18/2025	34.84	35.15	34.70	34.96	108,590	34.96
2/14/2025	35.25	35.40	35.09	35.09	78,392	35.09
2/13/2025	35.08	35.54	35.06	35.53	407,368	35.53
2/12/2025	35.64	36.25	35.60	36.17	2,345,728	36.17
2/11/2025	35.53	36.05	35.53	36.02	501,293	36.02
2/10/2025	35.31	35.40	35.24	35.40	227,341	35.40
2/07/2025	35.18	35.24	34.95	35.01	57,286	35.01
2/06/2025	34.78	35.19	34.72	35.01	677,764	35.01
2/05/2025	34.64	34.74	34.54	34.64	625,773	34.64
2/04/2025	34.10	34.24	33.94	34.09	665,077	34.09
2/03/2025	33.74	34.00	33.70	33.91	58,842	33.91
1/31/2025	33.62	33.85	33.52	33.70	127,911	33.70
1/30/2025	33.43	33.66	33.37	33.55	70,682	33.55
1/29/2025	33.03	33.20	32.90	32.94	127,053	32.94
1/28/2025	33.18	33.22	33.01	33.10	48,010	33.10
1/27/2025	33.33	33.38	33.15	33.30	98,979	33.30
1/24/2025	32.47	32.93	32.47	32.78	79,641	32.78
1/23/2025	32.45	32.48	32.31	32.37	82,359	32.37
1/22/2025	32.16	32.21	31.92	32.04	122,938	32.04
1/21/2025	31.87	32.21	31.87	32.21	292,134	32.21
1/17/2025	31.65	31.79	31.62	31.66	103,162	31.66
1/16/2025	31.45	31.88	31.45	31.76	83,330	31.76
1/15/2025	31.32	31.67	31.25	31.56	106,757	31.56
1/14/2025	31.26	31.76	31.21	31.73	145,191	31.73
1/13/2025	31.20	31.42	31.14	31.31	159,279	31.31
1/10/2025	32.01	32.23	31.69	31.82	116,296	31.82
1/08/2025	32.34	32.74	32.15	32.53	87,700	32.53
1/07/2025	32.75	32.76	32.27	32.46	1,318,225	32.46