IMBBF - IMPERIAL TOBACCO GROUP PLC
39.828
-0.232 -0.583%
Share volume: 4,554
Last Updated: 03-26-2026
Tobacco Products/Tobacco Products:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$40.06
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-26-2026 | $40.06 | $40.06 | $41.19 | $41.19 | $39.83 | $39.83 | $39.83 | $39.83 | 4,554 | $4,554.00 |
| 03-25-2026 | $41.89 | $41.89 | $41.89 | $41.89 | $40.06 | $40.06 | $40.06 | $40.06 | 5,168 | $5,168.00 |
| 03-24-2026 | $41.70 | $41.70 | $41.74 | $41.74 | $39.58 | $39.58 | $41.70 | $41.70 | 1,376 | $1,376.00 |
| 03-23-2026 | $40.17 | $40.17 | $42.63 | $42.63 | $40.17 | $40.17 | $42.42 | $42.42 | 32,405 | $32,405.00 |
| 03-20-2026 | $41.18 | $41.18 | $42.77 | $42.77 | $40.52 | $40.52 | $40.70 | $40.70 | 2,967 | $2,967.00 |
| 03-19-2026 | $43.92 | $43.92 | $43.92 | $43.92 | $40.74 | $40.74 | $40.76 | $40.76 | 2,360 | $2,360.00 |
| 03-18-2026 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 398 | $398.00 |
| 03-17-2026 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 694 | $694.00 |
| 03-16-2026 | $44.24 | $44.24 | $44.24 | $44.24 | $41.66 | $41.66 | $41.66 | $41.66 | 1,975 | $1,975.00 |