Imperial Brands Plc ADR (IMBBY)

Historical Prices For Imperial Brands Plc ADR (IMBBY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	40.30	40.34	40.14	40.24	80,828	40.24
10/22/2025	39.54	40.00	39.51	39.95	53,989	39.95
10/21/2025	39.94	39.94	39.36	39.41	139,277	39.41
10/20/2025	40.16	40.18	39.89	40.07	48,041	40.07
10/17/2025	40.05	40.36	39.77	40.27	176,510	40.27
10/16/2025	40.25	40.31	39.79	39.80	495,270	39.80
10/15/2025	40.62	40.70	40.34	40.39	121,053	40.39
10/14/2025	40.70	41.33	40.67	41.30	81,846	41.30
10/13/2025	41.64	41.75	41.54	41.60	59,966	41.60
10/10/2025	41.39	42.01	41.30	41.91	45,844	41.91
10/09/2025	41.68	41.72	41.07	41.17	53,113	41.17
10/08/2025	41.76	41.87	41.61	41.87	197,286	41.87
10/07/2025	41.35	41.82	41.27	41.78	1,080,492	41.78
10/06/2025	40.80	40.85	40.00	40.40	498,706	40.40
10/03/2025	41.15	41.17	40.96	41.02	43,066	41.02
10/02/2025	41.22	41.34	40.96	41.06	98,753	41.06
10/01/2025	41.93	41.95	41.64	41.72	126,420	41.72
9/30/2025	42.23	42.60	42.18	42.60	76,065	42.60
9/29/2025	42.54	42.56	42.15	42.46	64,610	42.46
9/26/2025	42.50	42.69	42.40	42.65	47,598	42.65
9/25/2025	42.23	42.33	42.08	42.22	97,775	42.22
9/24/2025	41.94	42.19	41.83	42.00	80,627	42.00
9/23/2025	41.79	41.88	41.61	41.83	82,707	41.83
9/22/2025	41.96	41.97	41.64	41.82	63,266	41.82
9/19/2025	41.80	41.80	41.46	41.64	63,838	41.64
9/18/2025	41.57	41.72	41.35	41.38	964,834	41.38
9/17/2025	42.54	42.72	41.88	41.91	1,194,352	41.91
9/16/2025	42.63	42.69	42.36	42.48	108,022	42.48
9/15/2025	43.18	43.18	42.83	42.99	51,755	42.99
9/12/2025	43.19	43.30	43.03	43.13	52,660	43.13
9/11/2025	42.72	43.30	42.71	43.22	96,043	43.22
9/10/2025	42.41	42.56	42.24	42.39	58,449	42.39
9/09/2025	41.96	42.12	41.87	42.00	45,835	42.00
9/08/2025	42.53	42.53	41.99	42.18	72,529	42.18
9/05/2025	42.20	42.53	42.18	42.26	202,509	42.26
9/04/2025	41.80	41.94	41.76	41.77	49,268	41.77
9/03/2025	41.23	41.56	41.22	41.29	116,097	41.29
9/02/2025	41.15	41.41	41.10	41.36	100,698	41.36
8/29/2025	42.19	42.29	42.14	42.29	41,783	42.29
8/28/2025	41.79	41.96	41.70	41.92	68,371	41.92
8/27/2025	41.90	42.23	41.90	41.99	94,433	41.99
8/26/2025	42.01	42.22	41.76	42.18	42,017	42.18
8/25/2025	41.50	42.33	41.13	41.99	58,952	41.99
8/22/2025	42.20	42.52	42.11	42.11	83,469	42.11
8/21/2025	42.26	42.49	42.26	42.48	35,540	42.48
8/20/2025	42.09	42.51	42.09	42.45	140,228	42.45
8/19/2025	41.42	41.54	41.20	41.43	227,214	41.43
8/18/2025	41.65	41.81	41.50	41.78	127,068	41.78
8/15/2025	41.37	41.70	41.35	41.70	102,958	41.70
8/14/2025	41.24	41.48	41.24	41.40	50,223	41.40
8/13/2025	41.35	41.38	41.06	41.12	116,228	41.12
8/12/2025	41.19	41.39	40.96	41.36	92,190	41.36
8/11/2025	40.68	40.96	40.59	40.94	67,061	40.94
8/08/2025	40.59	40.70	40.49	40.68	72,235	40.68
8/07/2025	40.26	40.53	40.17	40.53	51,611	40.53
8/06/2025	40.00	40.31	39.97	40.29	82,568	40.29
8/05/2025	39.56	39.81	39.51	39.72	91,899	39.72
8/04/2025	39.50	39.76	39.50	39.70	64,132	39.70
8/01/2025	39.34	39.36	39.01	39.21	103,985	39.21
7/31/2025	38.73	39.27	38.68	39.08	130,404	39.08
7/30/2025	38.57	38.87	38.54	38.63	100,593	38.63
7/29/2025	38.46	38.93	38.41	38.92	1,167,480	38.92
7/28/2025	38.74	38.75	38.03	38.09	1,004,285	38.09
7/25/2025	38.88	39.09	38.82	39.08	62,104	39.08
7/24/2025	39.58	39.69	39.41	39.41	81,099	39.41