IMBBY - IMPERIAL TOBACCO GROUP PLC
38.06
0.280 0.736%
Share volume: 636,719
Last Updated: 04-17-2026
Tobacco Products/Tobacco Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$37.78
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $37.50 | $37.50 | $38.06 | $38.06 | $37.23 | $37.23 | $38.06 | $38.06 | 636,719 | $636,719.00 |
| 04-16-2026 | $38.29 | $38.29 | $38.53 | $38.53 | $37.64 | $37.64 | $37.78 | $37.78 | 223,047 | $223,047.00 |
| 04-15-2026 | $38.90 | $38.90 | $38.97 | $38.97 | $38.19 | $38.19 | $38.20 | $38.20 | 340,815 | $340,815.00 |
| 04-14-2026 | $39.46 | $39.46 | $40.00 | $40.00 | $39.27 | $39.27 | $39.85 | $39.85 | 285,575 | $285,575.00 |
| 04-13-2026 | $41.76 | $41.76 | $41.83 | $41.83 | $41.27 | $41.27 | $41.78 | $41.78 | 90,141 | $90,141.00 |
| 04-10-2026 | $41.79 | $41.79 | $41.87 | $41.87 | $41.39 | $41.39 | $41.57 | $41.57 | 117,857 | $117,857.00 |
| 04-09-2026 | $41.70 | $41.70 | $41.78 | $41.78 | $41.29 | $41.29 | $41.56 | $41.56 | 86,384 | $86,384.00 |
| 04-08-2026 | $41.90 | $41.90 | $42.44 | $42.44 | $41.70 | $41.70 | $42.44 | $42.44 | 84,411 | $84,411.00 |
| 04-07-2026 | $41.79 | $41.79 | $42.06 | $42.06 | $41.48 | $41.48 | $41.74 | $41.74 | 124,847 | $124,847.00 |
| 04-06-2026 | $41.87 | $41.87 | $41.87 | $41.87 | $40.72 | $40.72 | $41.09 | $41.09 | 106,677 | $106,677.00 |