IMBBY - IMPERIAL TOBACCO GROUP PLC
44.239
-0.591 -1.336%
Share volume: 62,677
Last Updated: 03-02-2026
Tobacco Products/Tobacco Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$44.83
-0.59
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-02-2026 | $44.07 | $44.07 | $44.46 | $44.46 | $43.96 | $43.96 | $44.24 | $44.24 | 62,677 | $62,677.00 |
| 02-27-2026 | $44.42 | $44.42 | $44.93 | $44.93 | $44.41 | $44.41 | $44.83 | $44.83 | 84,701 | $84,701.00 |
| 02-26-2026 | $43.97 | $43.97 | $44.57 | $44.57 | $43.96 | $43.96 | $44.54 | $44.54 | 77,513 | $77,513.00 |
| 02-25-2026 | $44.05 | $44.05 | $44.57 | $44.57 | $43.99 | $43.99 | $44.54 | $44.54 | 76,589 | $76,589.00 |
| 02-24-2026 | $44.19 | $44.19 | $44.22 | $44.22 | $43.89 | $43.89 | $43.93 | $43.93 | 65,618 | $65,618.00 |
| 02-23-2026 | $43.83 | $43.83 | $44.71 | $44.71 | $43.83 | $43.83 | $44.60 | $44.60 | 88,215 | $88,215.00 |
| 02-20-2026 | $43.54 | $43.54 | $43.76 | $43.76 | $43.50 | $43.50 | $43.70 | $43.70 | 98,392 | $98,392.00 |
| 02-19-2026 | $43.55 | $43.01 | $43.91 | $43.37 | $43.52 | $42.98 | $43.90 | $43.36 | 70,732 | $70,732.00 |
| 02-18-2026 | $44.02 | $43.48 | $44.15 | $43.61 | $43.84 | $43.30 | $43.86 | $43.32 | 67,729 | $67,729.00 |