LSE - Delayed Quote GBp
Imperial Brands PLC (IMB.L)
At close: 4:39 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 2,292.00 | 2,350.00 | 2,289.65 | 2,337.00 | 2,337.00 | 2,169,412 |
| Oct 30, 2024 | 2,233.00 | 2,312.00 | 2,228.00 | 2,304.00 | 2,304.00 | 2,977,246 |
| Oct 29, 2024 | 2,322.00 | 2,329.00 | 2,243.00 | 2,243.00 | 2,243.00 | 1,908,488 |
| Oct 28, 2024 | 2,297.00 | 2,319.65 | 2,293.00 | 2,316.00 | 2,316.00 | 1,115,083 |
| Oct 25, 2024 | 2,299.00 | 2,303.34 | 2,289.00 | 2,289.00 | 2,289.00 | 1,665,297 |
| Oct 24, 2024 | 2,302.00 | 2,318.19 | 2,295.00 | 2,298.00 | 2,298.00 | 346,123 |
| Oct 23, 2024 | 2,300.00 | 2,318.00 | 2,291.00 | 2,298.00 | 2,298.00 | 1,425,138 |
| Oct 22, 2024 | 2,297.00 | 2,305.00 | 2,271.00 | 2,296.00 | 2,296.00 | 1,320,517 |
| Oct 21, 2024 | 2,305.00 | 2,320.00 | 2,301.00 | 2,309.00 | 2,309.00 | 848,078 |
| Oct 18, 2024 | 2,302.00 | 2,320.00 | 2,293.00 | 2,308.00 | 2,308.00 | 960,865 |
| Oct 17, 2024 | 2,298.00 | 2,342.00 | 2,297.00 | 2,324.00 | 2,324.00 | 3,200,986 |
| Oct 16, 2024 | 2,283.00 | 2,308.00 | 2,275.00 | 2,295.00 | 2,295.00 | 3,565,787 |
| Oct 15, 2024 | 2,278.00 | 2,284.00 | 2,255.00 | 2,272.00 | 2,272.00 | 1,604,814 |
| Oct 14, 2024 | 2,268.00 | 2,281.00 | 2,263.00 | 2,271.00 | 2,271.00 | 2,295,235 |
| Oct 11, 2024 | 2,258.00 | 2,268.00 | 2,247.85 | 2,266.00 | 2,266.00 | 683,684 |
| Oct 10, 2024 | 2,253.00 | 2,276.00 | 2,253.00 | 2,262.00 | 2,262.00 | 1,183,886 |
| Oct 9, 2024 | 2,241.00 | 2,259.00 | 2,233.00 | 2,253.00 | 2,253.00 | 1,988,457 |
| Oct 8, 2024 | 2,190.00 | 2,252.00 | 2,177.00 | 2,236.00 | 2,236.00 | 4,238,916 |
| Oct 7, 2024 | 2,156.00 | 2,162.88 | 2,139.00 | 2,148.00 | 2,148.00 | 1,041,972 |
| Oct 4, 2024 | 2,143.00 | 2,155.00 | 2,139.00 | 2,151.00 | 2,151.00 | 3,197,465 |
| Oct 3, 2024 | 2,160.00 | 2,164.00 | 2,141.00 | 2,145.00 | 2,145.00 | 1,962,887 |
| Oct 2, 2024 | 2,156.00 | 2,165.00 | 2,139.00 | 2,142.00 | 2,142.00 | 6,838,026 |
| Oct 1, 2024 | 2,175.00 | 2,178.00 | 2,148.00 | 2,159.00 | 2,159.00 | 1,487,103 |
| Sep 30, 2024 | 2,177.00 | 2,187.00 | 2,165.00 | 2,173.00 | 2,173.00 | 2,384,613 |
| Sep 27, 2024 | 2,173.00 | 2,205.00 | 2,170.89 | 2,182.00 | 2,182.00 | 4,308,653 |
| Sep 26, 2024 | 2,214.00 | 2,219.00 | 2,163.00 | 2,177.00 | 2,177.00 | 2,278,902 |
| Sep 25, 2024 | 2,182.00 | 2,204.00 | 2,180.00 | 2,199.00 | 2,199.00 | 1,347,189 |
| Sep 24, 2024 | 2,203.00 | 2,210.00 | 2,177.00 | 2,190.00 | 2,190.00 | 1,837,127 |
| Sep 23, 2024 | 2,176.00 | 2,202.00 | 2,174.00 | 2,202.00 | 2,202.00 | 825,885 |
| Sep 20, 2024 | 2,175.00 | 2,179.00 | 2,160.00 | 2,170.00 | 2,170.00 | 5,296,308 |
| Sep 19, 2024 | 2,192.00 | 2,195.00 | 2,162.00 | 2,170.00 | 2,170.00 | 2,000,941 |
| Sep 18, 2024 | 2,202.00 | 2,215.00 | 2,183.46 | 2,184.00 | 2,184.00 | 5,454,994 |
| Sep 17, 2024 | 2,240.00 | 2,251.00 | 2,209.00 | 2,210.00 | 2,210.00 | 1,464,332 |
| Sep 16, 2024 | 2,224.00 | 2,251.00 | 2,224.00 | 2,241.00 | 2,241.00 | 1,406,273 |
| Sep 13, 2024 | 2,241.00 | 2,257.00 | 2,228.00 | 2,244.00 | 2,244.00 | 1,301,254 |
| Sep 12, 2024 | 2,252.00 | 2,267.00 | 2,236.76 | 2,247.00 | 2,247.00 | 2,937,539 |
| Sep 11, 2024 | 2,259.00 | 2,264.00 | 2,233.00 | 2,240.00 | 2,240.00 | 1,470,337 |
| Sep 10, 2024 | 2,250.00 | 2,260.00 | 2,248.00 | 2,257.00 | 2,257.00 | 1,008,929 |
| Sep 9, 2024 | 2,247.00 | 2,257.00 | 2,230.00 | 2,257.00 | 2,257.00 | 976,594 |
| Sep 6, 2024 | 2,215.00 | 2,229.00 | 2,197.00 | 2,229.00 | 2,229.00 | 1,408,637 |
| Sep 5, 2024 | 2,225.00 | 2,239.00 | 2,213.00 | 2,221.00 | 2,221.00 | 1,698,007 |
| Sep 4, 2024 | 2,182.00 | 2,229.00 | 2,174.00 | 2,229.00 | 2,229.00 | 1,212,805 |
| Sep 3, 2024 | 2,181.00 | 2,196.00 | 2,173.00 | 2,193.00 | 2,193.00 | 2,451,610 |
| Sep 2, 2024 | 2,185.00 | 2,194.00 | 2,177.00 | 2,184.00 | 2,184.00 | 828,796 |
| Aug 30, 2024 | 2,175.00 | 2,183.00 | 2,168.00 | 2,180.00 | 2,180.00 | 1,597,085 |
| Aug 29, 2024 | 2,160.00 | 2,172.00 | 2,149.00 | 2,165.00 | 2,165.00 | 923,345 |
| Aug 28, 2024 | 2,162.00 | 2,167.00 | 2,138.00 | 2,159.00 | 2,159.00 | 1,384,539 |
| Aug 27, 2024 | 2,152.00 | 2,155.00 | 2,137.00 | 2,152.00 | 2,152.00 | 5,413,366 |
| Aug 23, 2024 | 2,138.00 | 2,149.00 | 2,134.00 | 2,143.00 | 2,143.00 | 3,417,927 |
| Aug 22, 2024 | 22.45 Dividend | |||||
| Aug 22, 2024 | 2,128.00 | 2,138.00 | 2,124.00 | 2,132.00 | 2,132.00 | 951,404 |
| Aug 21, 2024 | 2,142.00 | 2,155.00 | 2,139.00 | 2,149.00 | 2,126.55 | 1,869,759 |
| Aug 20, 2024 | 2,170.00 | 2,173.00 | 2,139.65 | 2,142.00 | 2,119.62 | 1,217,439 |
| Aug 19, 2024 | 2,161.00 | 2,189.00 | 2,159.00 | 2,173.00 | 2,150.30 | 6,628,631 |
| Aug 16, 2024 | 2,162.00 | 2,169.00 | 2,155.90 | 2,162.00 | 2,139.41 | 1,761,419 |
| Aug 15, 2024 | 2,169.00 | 2,190.00 | 2,163.00 | 2,166.00 | 2,143.37 | 2,215,075 |
| Aug 14, 2024 | 2,155.00 | 2,168.00 | 2,150.00 | 2,167.00 | 2,144.36 | 3,091,509 |
| Aug 13, 2024 | 2,136.00 | 2,148.00 | 2,125.00 | 2,148.00 | 2,125.56 | 1,278,550 |
| Aug 12, 2024 | 2,126.00 | 2,141.00 | 2,123.00 | 2,134.00 | 2,111.71 | 5,170,048 |
| Aug 9, 2024 | 2,131.00 | 2,139.00 | 2,078.00 | 2,126.00 | 2,103.79 | 704,821 |
| Aug 8, 2024 | 2,124.00 | 2,165.00 | 2,112.00 | 2,129.00 | 2,106.76 | 714,706 |
| Aug 7, 2024 | 2,106.00 | 2,134.00 | 2,105.00 | 2,126.00 | 2,103.79 | 1,820,025 |
| Aug 6, 2024 | 2,108.00 | 2,114.00 | 2,082.65 | 2,100.00 | 2,078.06 | 1,253,662 |
| Aug 5, 2024 | 2,121.00 | 2,124.26 | 2,083.00 | 2,105.00 | 2,083.01 | 2,171,088 |
| Aug 2, 2024 | 2,159.00 | 2,173.00 | 2,130.00 | 2,142.00 | 2,119.62 | 1,239,917 |
| Aug 1, 2024 | 2,154.00 | 2,176.00 | 2,148.00 | 2,158.00 | 2,135.46 | 1,261,753 |
| Jul 31, 2024 | 2,178.00 | 2,180.00 | 2,133.00 | 2,144.00 | 2,121.60 | 1,677,590 |
| Jul 30, 2024 | 2,160.00 | 2,166.00 | 2,145.00 | 2,161.00 | 2,138.42 | 1,476,656 |
| Jul 29, 2024 | 2,146.00 | 2,190.00 | 2,106.00 | 2,161.00 | 2,138.42 | 1,027,812 |
| Jul 26, 2024 | 2,148.00 | 2,153.00 | 2,126.00 | 2,145.00 | 2,122.59 | 1,089,679 |
| Jul 25, 2024 | 2,074.00 | 2,152.00 | 2,070.00 | 2,152.00 | 2,129.52 | 1,592,305 |
| Jul 24, 2024 | 2,100.00 | 2,114.00 | 2,086.00 | 2,086.00 | 2,064.21 | 3,996,473 |
| Jul 23, 2024 | 2,113.00 | 2,128.00 | 2,102.00 | 2,114.00 | 2,091.92 | 2,017,475 |
| Jul 22, 2024 | 2,099.00 | 2,120.00 | 2,092.00 | 2,116.00 | 2,093.89 | 736,405 |
| Jul 19, 2024 | 2,078.00 | 2,095.00 | 2,061.00 | 2,093.00 | 2,071.14 | 2,052,176 |
| Jul 18, 2024 | 2,096.00 | 2,109.00 | 2,066.00 | 2,094.00 | 2,072.12 | 1,003,024 |
| Jul 17, 2024 | 2,051.00 | 2,083.00 | 2,042.00 | 2,079.00 | 2,057.28 | 879,711 |
| Jul 16, 2024 | 2,048.00 | 2,071.00 | 2,037.00 | 2,045.00 | 2,023.64 | 1,475,929 |
| Jul 15, 2024 | 2,078.00 | 2,098.00 | 2,051.00 | 2,058.00 | 2,036.50 | 1,716,139 |
| Jul 12, 2024 | 2,088.00 | 2,098.00 | 2,060.00 | 2,085.00 | 2,063.22 | 938,617 |
| Jul 11, 2024 | 2,067.00 | 2,088.00 | 2,053.00 | 2,073.00 | 2,051.34 | 1,078,348 |
| Jul 10, 2024 | 2,052.00 | 2,069.00 | 2,039.00 | 2,066.00 | 2,044.42 | 4,458,144 |
| Jul 9, 2024 | 2,050.00 | 2,068.00 | 2,026.00 | 2,052.00 | 2,030.56 | 5,065,229 |
| Jul 8, 2024 | 2,040.00 | 2,061.00 | 2,035.00 | 2,046.00 | 2,024.63 | 1,306,605 |
| Jul 5, 2024 | 2,056.00 | 2,068.00 | 2,034.00 | 2,039.00 | 2,017.70 | 1,501,531 |
| Jul 4, 2024 | 2,046.00 | 2,072.00 | 2,032.00 | 2,055.00 | 2,033.53 | 795,050 |
| Jul 3, 2024 | 2,028.00 | 2,047.00 | 2,026.00 | 2,045.00 | 2,023.64 | 1,645,784 |
| Jul 2, 2024 | 2,020.00 | 2,041.00 | 2,006.00 | 2,014.00 | 1,992.96 | 1,156,068 |
| Jul 1, 2024 | 2,032.00 | 2,048.00 | 2,011.00 | 2,028.00 | 2,006.81 | 904,783 |
| Jun 28, 2024 | 2,011.00 | 2,032.00 | 2,008.00 | 2,024.00 | 2,002.86 | 2,227,987 |
| Jun 27, 2024 | 2,034.00 | 2,050.00 | 2,007.00 | 2,007.00 | 1,986.03 | 1,837,632 |
| Jun 26, 2024 | 2,053.00 | 2,057.00 | 2,023.00 | 2,023.00 | 2,001.87 | 1,781,744 |
| Jun 25, 2024 | 2,068.00 | 2,077.00 | 2,051.00 | 2,055.00 | 2,033.53 | 2,837,375 |
| Jun 24, 2024 | 2,033.00 | 2,074.00 | 2,022.00 | 2,064.00 | 2,042.44 | 4,060,247 |
| Jun 21, 2024 | 2,039.00 | 2,056.00 | 2,019.00 | 2,036.00 | 2,014.73 | 4,108,393 |
| Jun 20, 2024 | 2,013.00 | 2,043.00 | 2,001.00 | 2,043.00 | 2,021.66 | 1,066,285 |
| Jun 19, 2024 | 2,004.00 | 2,020.45 | 2,002.72 | 2,015.00 | 1,993.95 | 2,020,056 |
| Jun 18, 2024 | 2,005.00 | 2,017.00 | 2,001.00 | 2,007.00 | 1,986.03 | 2,704,190 |
| Jun 17, 2024 | 2,004.00 | 2,005.00 | 1,986.50 | 1,993.50 | 1,972.67 | 993,945 |
| Jun 14, 2024 | 1,985.00 | 1,999.50 | 1,977.00 | 1,999.50 | 1,978.61 | 1,210,097 |
| Jun 13, 2024 | 1,984.00 | 2,000.00 | 1,970.00 | 1,980.00 | 1,959.32 | 1,086,714 |
| Jun 12, 2024 | 1,978.00 | 2,004.00 | 1,966.00 | 1,990.00 | 1,969.21 | 1,757,202 |
| Jun 11, 2024 | 1,988.00 | 1,997.00 | 1,962.50 | 1,978.00 | 1,957.34 | 2,285,065 |
| Jun 7, 2024 | 1,983.50 | 1,997.50 | 1,971.50 | 1,987.00 | 1,966.24 | 1,651,766 |
| Jun 6, 2024 | 1,977.50 | 1,995.50 | 1,965.00 | 1,984.00 | 1,963.27 | 732,714 |
| Jun 5, 2024 | 1,962.50 | 1,983.50 | 1,962.00 | 1,983.50 | 1,962.78 | 3,189,463 |
| Jun 4, 2024 | 1,941.00 | 1,960.72 | 1,937.00 | 1,953.00 | 1,932.60 | 896,556 |
| Jun 3, 2024 | 1,948.00 | 1,961.00 | 1,935.50 | 1,937.50 | 1,917.26 | 1,219,420 |
| May 31, 2024 | 1,924.00 | 1,941.00 | 1,912.00 | 1,941.00 | 1,920.72 | 3,419,055 |
| May 30, 2024 | 1,900.00 | 1,927.50 | 1,886.50 | 1,924.50 | 1,904.40 | 1,385,472 |
| May 29, 2024 | 1,921.00 | 1,931.00 | 1,903.50 | 1,905.50 | 1,885.59 | 1,311,141 |
| May 28, 2024 | 1,938.50 | 1,950.00 | 1,912.00 | 1,919.00 | 1,898.95 | 6,671,097 |
| May 24, 2024 | 1,928.50 | 1,952.88 | 1,900.00 | 1,936.00 | 1,915.78 | 3,563,707 |
| May 23, 2024 | 22.45 Dividend | |||||
| May 23, 2024 | 1,934.00 | 1,972.50 | 1,924.00 | 1,940.00 | 1,919.73 | 4,377,388 |
| May 22, 2024 | 1,934.00 | 1,961.50 | 1,918.50 | 1,960.50 | 1,917.80 | 2,280,243 |
| May 21, 2024 | 1,940.50 | 1,951.50 | 1,926.00 | 1,944.50 | 1,902.15 | 1,757,384 |
| May 20, 2024 | 1,963.50 | 1,963.50 | 1,939.50 | 1,939.50 | 1,897.26 | 2,586,821 |
| May 17, 2024 | 1,999.50 | 1,999.50 | 1,960.00 | 1,965.50 | 1,922.69 | 6,252,298 |
| May 16, 2024 | 1,990.50 | 2,006.00 | 1,969.00 | 1,994.00 | 1,950.57 | 2,066,159 |
| May 15, 2024 | 1,883.00 | 1,990.00 | 1,867.00 | 1,986.50 | 1,943.24 | 2,491,036 |
| May 14, 2024 | 1,865.50 | 1,886.00 | 1,851.50 | 1,878.50 | 1,837.59 | 2,488,354 |
| May 13, 2024 | 1,867.00 | 1,879.50 | 1,851.50 | 1,864.00 | 1,823.41 | 1,204,131 |
| May 10, 2024 | 1,871.50 | 1,885.50 | 1,855.00 | 1,868.00 | 1,827.32 | 1,783,633 |
| May 9, 2024 | 1,873.50 | 1,883.50 | 1,858.50 | 1,866.50 | 1,825.85 | 2,290,325 |
| May 8, 2024 | 1,853.50 | 1,872.00 | 1,851.00 | 1,872.00 | 1,831.23 | 6,489,666 |
| May 7, 2024 | 1,850.00 | 1,857.50 | 1,829.50 | 1,847.50 | 1,807.26 | 1,921,807 |
| May 3, 2024 | 1,846.50 | 1,860.50 | 1,826.00 | 1,826.00 | 1,786.23 | 1,548,392 |
| May 2, 2024 | 1,837.00 | 1,848.50 | 1,823.00 | 1,843.50 | 1,803.35 | 10,262,701 |
| May 1, 2024 | 1,830.50 | 1,837.50 | 1,837.50 | 1,834.50 | 1,794.55 | 1,044,543 |
| Apr 30, 2024 | 1,832.00 | 1,848.50 | 1,800.50 | 1,828.50 | 1,788.68 | 1,506,987 |
| Apr 29, 2024 | 1,816.00 | 1,840.00 | 1,816.00 | 1,824.00 | 1,784.28 | 1,178,089 |
| Apr 26, 2024 | 1,835.00 | 1,845.00 | 1,811.50 | 1,811.50 | 1,772.05 | 1,216,783 |
| Apr 25, 2024 | 1,805.00 | 1,827.50 | 1,796.50 | 1,827.50 | 1,787.70 | 10,842,036 |
| Apr 24, 2024 | 1,809.00 | 1,822.00 | 1,803.51 | 1,804.50 | 1,765.20 | 1,251,353 |
| Apr 23, 2024 | 1,828.50 | 1,836.00 | 1,799.50 | 1,805.50 | 1,766.18 | 1,612,945 |
| Apr 22, 2024 | 1,788.50 | 1,823.50 | 1,787.40 | 1,819.00 | 1,779.39 | 6,424,871 |
| Apr 19, 2024 | 1,750.50 | 1,774.00 | 1,749.76 | 1,774.00 | 1,735.37 | 2,050,312 |
| Apr 18, 2024 | 1,747.00 | 1,759.50 | 1,742.50 | 1,748.50 | 1,710.42 | 5,780,597 |
| Apr 17, 2024 | 1,710.00 | 1,741.00 | 1,708.50 | 1,735.00 | 1,697.21 | 7,327,410 |
| Apr 16, 2024 | 1,712.00 | 1,726.50 | 1,702.00 | 1,716.50 | 1,679.12 | 2,334,846 |
| Apr 15, 2024 | 1,717.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,692.32 | 1,993,688 |
| Apr 12, 2024 | 1,706.50 | 1,717.00 | 1,698.00 | 1,715.00 | 1,677.65 | 2,542,306 |
| Apr 11, 2024 | 1,676.50 | 1,710.50 | 1,676.50 | 1,706.50 | 1,669.34 | 3,667,886 |
| Apr 10, 2024 | 1,703.00 | 1,707.51 | 1,677.50 | 1,680.00 | 1,643.41 | 3,426,218 |
| Apr 9, 2024 | 1,728.00 | 1,748.00 | 1,700.00 | 1,700.00 | 1,662.98 | 10,060,194 |
| Apr 8, 2024 | 1,720.50 | 1,736.00 | 1,715.57 | 1,732.50 | 1,694.77 | 2,753,949 |
| Apr 5, 2024 | 1,745.50 | 1,751.00 | 1,712.50 | 1,725.00 | 1,687.43 | 5,039,177 |
| Apr 4, 2024 | 1,762.00 | 1,767.50 | 1,754.50 | 1,755.00 | 1,716.78 | 2,424,056 |
| Apr 3, 2024 | 1,760.50 | 1,777.00 | 1,757.50 | 1,764.50 | 1,726.07 | 3,351,184 |
| Apr 2, 2024 | 1,768.50 | 1,798.50 | 1,760.00 | 1,760.00 | 1,721.67 | 1,477,210 |
| Mar 28, 2024 | 1,760.00 | 1,776.50 | 1,756.50 | 1,770.00 | 1,731.45 | 3,840,319 |
| Mar 27, 2024 | 1,742.50 | 1,757.00 | 1,735.00 | 1,756.00 | 1,717.76 | 2,516,991 |
| Mar 26, 2024 | 1,726.50 | 1,741.00 | 1,726.00 | 1,741.00 | 1,703.08 | 1,778,949 |
| Mar 25, 2024 | 1,730.00 | 1,737.00 | 1,719.50 | 1,733.50 | 1,695.75 | 6,990,693 |
| Mar 22, 2024 | 1,729.00 | 1,740.50 | 1,714.00 | 1,734.00 | 1,696.24 | 2,430,255 |
| Mar 21, 2024 | 1,717.50 | 1,733.00 | 1,713.50 | 1,724.00 | 1,686.45 | 12,528,437 |
| Mar 20, 2024 | 1,714.50 | 1,729.50 | 1,702.00 | 1,708.50 | 1,671.29 | 7,054,132 |
| Mar 19, 2024 | 1,729.50 | 1,743.00 | 1,713.00 | 1,726.50 | 1,688.90 | 2,126,979 |
| Mar 18, 2024 | 1,700.00 | 1,723.65 | 1,700.00 | 1,718.00 | 1,680.58 | 5,117,492 |
| Mar 15, 2024 | 1,734.00 | 1,746.22 | 1,695.50 | 1,695.50 | 1,658.57 | 10,283,252 |
| Mar 14, 2024 | 1,757.50 | 1,765.50 | 1,733.50 | 1,740.00 | 1,702.11 | 2,215,216 |
| Mar 13, 2024 | 1,750.50 | 1,765.00 | 1,748.50 | 1,755.50 | 1,717.27 | 1,749,029 |
| Mar 12, 2024 | 1,753.00 | 1,761.72 | 1,746.50 | 1,753.00 | 1,714.82 | 2,403,786 |
| Mar 11, 2024 | 1,714.50 | 1,752.50 | 1,714.00 | 1,740.50 | 1,702.59 | 2,180,905 |
| Mar 8, 2024 | 1,697.00 | 1,698.05 | 1,681.50 | 1,692.50 | 1,655.64 | 967,942 |
| Mar 7, 2024 | 1,681.00 | 1,703.03 | 1,677.50 | 1,692.50 | 1,655.64 | 2,643,459 |
| Mar 6, 2024 | 1,671.50 | 1,685.50 | 1,667.00 | 1,678.50 | 1,641.95 | 2,092,636 |
| Mar 5, 2024 | 1,680.00 | 1,683.50 | 1,662.00 | 1,666.00 | 1,629.72 | 1,961,606 |
| Mar 4, 2024 | 1,690.00 | 1,699.00 | 1,678.00 | 1,681.50 | 1,644.88 | 4,024,496 |
| Mar 1, 2024 | 1,712.00 | 1,716.50 | 1,685.00 | 1,697.50 | 1,660.53 | 2,328,087 |
| Feb 29, 2024 | 1,710.50 | 1,721.00 | 1,697.50 | 1,704.50 | 1,667.38 | 3,073,621 |
| Feb 28, 2024 | 1,731.00 | 1,740.00 | 1,694.50 | 1,703.00 | 1,665.91 | 2,798,168 |
| Feb 27, 2024 | 1,820.50 | 1,820.50 | 1,719.00 | 1,730.50 | 1,692.81 | 3,807,521 |
| Feb 26, 2024 | 1,832.00 | 1,835.50 | 1,812.00 | 1,818.50 | 1,778.90 | 8,267,931 |
| Feb 23, 2024 | 1,818.50 | 1,832.50 | 1,806.50 | 1,829.00 | 1,789.17 | 4,803,949 |
| Feb 22, 2024 | 1,805.50 | 1,826.00 | 1,805.50 | 1,818.00 | 1,778.41 | 2,654,473 |
| Feb 21, 2024 | 1,827.50 | 1,832.50 | 1,792.50 | 1,806.50 | 1,767.16 | 13,157,778 |
| Feb 20, 2024 | 1,842.00 | 1,842.00 | 1,816.00 | 1,824.00 | 1,784.28 | 2,033,704 |
| Feb 19, 2024 | 1,840.50 | 1,850.50 | 1,839.50 | 1,842.00 | 1,801.88 | 2,387,508 |
| Feb 16, 2024 | 1,837.00 | 1,861.50 | 1,815.00 | 1,845.00 | 1,804.82 | 3,249,314 |
| Feb 15, 2024 | 51.82 Dividend | |||||
| Feb 15, 2024 | 1,853.00 | 1,856.50 | 1,805.00 | 1,830.50 | 1,790.63 | 2,017,851 |
| Feb 14, 2024 | 1,881.00 | 1,901.00 | 1,879.50 | 1,892.00 | 1,800.10 | 1,468,683 |
| Feb 13, 2024 | 1,899.50 | 1,902.00 | 1,882.00 | 1,883.50 | 1,792.02 | 967,526 |
| Feb 12, 2024 | 1,882.50 | 1,904.00 | 1,882.50 | 1,896.00 | 1,803.91 | 1,178,956 |
| Feb 9, 2024 | 1,860.00 | 1,887.50 | 1,857.50 | 1,882.50 | 1,791.07 | 2,725,891 |
| Feb 8, 2024 | 1,868.50 | 1,886.00 | 1,850.50 | 1,858.50 | 1,768.23 | 2,327,306 |
| Feb 7, 2024 | 1,890.00 | 1,893.00 | 1,868.00 | 1,868.00 | 1,777.27 | 3,176,317 |
| Feb 6, 2024 | 1,885.00 | 1,898.50 | 1,880.50 | 1,892.50 | 1,800.58 | 1,255,043 |
| Feb 5, 2024 | 1,873.00 | 1,897.00 | 1,873.00 | 1,882.00 | 1,790.59 | 1,414,745 |
| Feb 2, 2024 | 1,896.50 | 1,898.21 | 1,870.85 | 1,871.00 | 1,780.12 | 1,650,288 |
| Feb 1, 2024 | 1,893.50 | 1,901.50 | 1,874.50 | 1,880.00 | 1,788.69 | 1,301,756 |
| Jan 31, 2024 | 1,915.00 | 1,921.50 | 1,898.50 | 1,898.50 | 1,806.29 | 2,438,209 |
| Jan 30, 2024 | 1,927.00 | 1,934.50 | 1,907.50 | 1,907.50 | 1,814.85 | 2,144,858 |
| Jan 29, 2024 | 1,938.00 | 1,951.50 | 1,919.00 | 1,920.50 | 1,827.22 | 1,336,327 |
| Jan 26, 2024 | 1,927.00 | 1,944.00 | 1,923.87 | 1,934.00 | 1,840.06 | 1,272,138 |
| Jan 25, 2024 | 1,912.50 | 1,917.50 | 1,896.00 | 1,912.50 | 1,819.61 | 1,164,663 |
| Jan 24, 2024 | 1,889.00 | 1,916.50 | 1,887.50 | 1,916.50 | 1,823.41 | 4,473,149 |
| Jan 23, 2024 | 1,890.50 | 1,911.25 | 1,884.00 | 1,896.00 | 1,803.91 | 1,432,811 |
| Jan 22, 2024 | 1,885.00 | 1,895.00 | 1,871.50 | 1,888.00 | 1,796.30 | 2,894,304 |
| Jan 19, 2024 | 1,889.00 | 1,908.50 | 1,875.50 | 1,881.00 | 1,789.64 | 2,990,488 |
| Jan 18, 2024 | 1,881.00 | 1,890.50 | 1,872.50 | 1,883.50 | 1,792.02 | 1,271,613 |
| Jan 17, 2024 | 1,883.50 | 1,891.50 | 1,871.50 | 1,883.50 | 1,792.02 | 1,215,452 |
| Jan 16, 2024 | 1,892.50 | 1,901.50 | 1,885.00 | 1,896.50 | 1,804.39 | 3,610,122 |
| Jan 15, 2024 | 1,901.50 | 1,910.00 | 1,891.50 | 1,901.00 | 1,808.67 | 858,897 |
| Jan 12, 2024 | 1,867.00 | 1,897.50 | 1,865.00 | 1,890.00 | 1,798.20 | 3,863,028 |
| Jan 11, 2024 | 1,870.00 | 1,882.00 | 1,856.00 | 1,858.50 | 1,768.23 | 5,607,669 |
| Jan 10, 2024 | 1,864.00 | 1,870.00 | 1,856.00 | 1,869.00 | 1,778.22 | 1,373,370 |
| Jan 9, 2024 | 1,863.50 | 1,876.00 | 1,862.00 | 1,864.50 | 1,773.94 | 1,426,048 |
| Jan 8, 2024 | 1,847.00 | 1,865.50 | 1,845.00 | 1,862.00 | 1,771.56 | 10,465,914 |
| Jan 5, 2024 | 1,850.50 | 1,855.00 | 1,839.00 | 1,854.50 | 1,764.43 | 990,964 |
| Jan 4, 2024 | 1,834.00 | 1,860.00 | 1,831.00 | 1,860.00 | 1,769.66 | 1,591,121 |
| Jan 3, 2024 | 1,825.00 | 1,836.00 | 1,820.50 | 1,834.50 | 1,745.40 | 1,505,459 |
| Jan 2, 2024 | 1,822.50 | 1,834.50 | 1,808.00 | 1,817.00 | 1,728.75 | 1,731,853 |
| Dec 29, 2023 | 1,798.00 | 1,815.50 | 1,794.50 | 1,806.50 | 1,718.76 | 926,652 |
| Dec 28, 2023 | 1,800.00 | 1,805.50 | 1,793.50 | 1,798.00 | 1,710.67 | 1,278,877 |
| Dec 27, 2023 | 1,814.50 | 1,829.50 | 1,797.00 | 1,802.00 | 1,714.48 | 1,129,444 |
| Dec 22, 2023 | 1,813.00 | 1,826.00 | 1,813.00 | 1,819.00 | 1,730.65 | 636,737 |
| Dec 21, 2023 | 1,817.00 | 1,829.00 | 1,796.00 | 1,810.50 | 1,722.56 | 2,741,232 |
| Dec 20, 2023 | 1,826.50 | 1,836.00 | 1,794.50 | 1,818.00 | 1,729.70 | 1,369,506 |
| Dec 19, 2023 | 1,820.00 | 1,830.00 | 1,801.50 | 1,805.00 | 1,717.33 | 4,822,093 |
| Dec 18, 2023 | 1,800.50 | 1,824.00 | 1,761.00 | 1,819.50 | 1,731.13 | 1,046,243 |
| Dec 15, 2023 | 1,789.00 | 1,808.00 | 1,779.00 | 1,808.00 | 1,720.18 | 6,642,185 |
| Dec 14, 2023 | 1,821.00 | 1,841.00 | 1,786.00 | 1,797.00 | 1,709.72 | 1,678,914 |
| Dec 13, 2023 | 1,799.00 | 1,818.00 | 1,792.00 | 1,801.00 | 1,713.52 | 2,013,392 |
| Dec 12, 2023 | 1,824.00 | 1,836.50 | 1,781.50 | 1,792.50 | 1,705.44 | 2,629,135 |
| Dec 11, 2023 | 1,818.00 | 1,822.50 | 1,800.50 | 1,817.00 | 1,728.75 | 4,188,310 |
| Dec 8, 2023 | 1,833.50 | 1,868.00 | 1,807.50 | 1,820.00 | 1,731.60 | 3,191,995 |
| Dec 7, 2023 | 1,848.50 | 1,864.50 | 1,834.00 | 1,856.50 | 1,766.33 | 4,006,131 |
| Dec 6, 2023 | 1,864.00 | 1,875.45 | 1,806.50 | 1,848.00 | 1,758.24 | 7,437,959 |
| Dec 5, 2023 | 1,870.00 | 1,885.00 | 1,852.50 | 1,863.50 | 1,772.99 | 1,223,131 |
| Dec 4, 2023 | 1,857.00 | 1,885.00 | 1,845.50 | 1,873.00 | 1,782.03 | 1,503,935 |
| Dec 1, 2023 | 1,855.00 | 1,870.00 | 1,844.50 | 1,858.50 | 1,768.23 | 1,110,864 |
| Nov 30, 2023 | 1,837.50 | 1,864.00 | 1,835.00 | 1,846.50 | 1,756.81 | 4,192,943 |
| Nov 29, 2023 | 1,838.50 | 1,853.50 | 1,827.59 | 1,834.50 | 1,745.40 | 1,223,970 |
| Nov 28, 2023 | 1,838.50 | 1,858.00 | 1,829.50 | 1,841.50 | 1,752.06 | 1,496,564 |
| Nov 27, 2023 | 1,838.00 | 1,859.50 | 1,827.00 | 1,848.50 | 1,758.72 | 2,087,575 |
| Nov 24, 2023 | 1,827.00 | 1,847.00 | 1,820.00 | 1,838.50 | 1,749.20 | 1,058,810 |
| Nov 23, 2023 | 51.82 Dividend | |||||
| Nov 23, 2023 | 1,836.50 | 1,844.50 | 1,817.00 | 1,833.50 | 1,744.45 | 1,324,989 |
| Nov 22, 2023 | 1,868.50 | 1,883.00 | 1,856.50 | 1,878.50 | 1,737.96 | 3,376,552 |
| Nov 21, 2023 | 1,841.00 | 1,874.50 | 1,828.00 | 1,867.00 | 1,727.32 | 1,344,102 |
| Nov 20, 2023 | 1,845.00 | 1,857.50 | 1,833.00 | 1,848.00 | 1,709.74 | 1,652,202 |
| Nov 17, 2023 | 1,822.00 | 1,852.00 | 1,803.50 | 1,852.00 | 1,713.44 | 2,306,244 |
| Nov 16, 2023 | 1,816.00 | 1,825.00 | 1,799.50 | 1,813.50 | 1,677.82 | 1,140,789 |
| Nov 15, 2023 | 1,809.00 | 1,850.00 | 1,789.50 | 1,812.50 | 1,676.89 | 1,563,640 |
| Nov 14, 2023 | 1,809.00 | 1,811.00 | 1,765.50 | 1,801.50 | 1,666.72 | 2,226,231 |
| Nov 13, 2023 | 1,768.50 | 1,789.00 | 1,747.00 | 1,788.00 | 1,654.23 | 2,313,406 |
| Nov 10, 2023 | 1,793.50 | 1,798.00 | 1,749.50 | 1,754.50 | 1,623.23 | 2,442,715 |
| Nov 9, 2023 | 1,801.50 | 1,811.00 | 1,786.50 | 1,786.50 | 1,652.84 | 3,185,947 |
| Nov 8, 2023 | 1,801.00 | 1,811.50 | 1,792.00 | 1,801.00 | 1,666.26 | 3,497,108 |
| Nov 7, 2023 | 1,792.50 | 1,814.00 | 1,781.50 | 1,803.50 | 1,668.57 | 8,484,073 |
| Nov 6, 2023 | 1,801.50 | 1,814.00 | 1,790.00 | 1,795.00 | 1,660.70 | 1,382,989 |
| Nov 3, 2023 | 1,792.50 | 1,809.00 | 1,774.50 | 1,802.50 | 1,667.64 | 1,090,622 |
| Nov 2, 2023 | 1,774.00 | 1,796.00 | 1,761.50 | 1,788.00 | 1,654.23 | 1,170,881 |
| Nov 1, 2023 | 1,757.50 | 1,787.50 | 1,747.50 | 1,769.00 | 1,636.65 | 1,175,487 |
| Oct 31, 2023 | 1,768.00 | 1,773.50 | 1,751.00 | 1,751.00 | 1,620.00 | 2,238,527 |
Related Tickers
BATS.L British American Tobacco p.l.c.
2,695.00
+1.77%
2914.T Japan Tobacco Inc.
4,281.00
+0.49%
BTI British American Tobacco p.l.c.
34.98
+1.80%
ITC.NS ITC Limited
488.80
-0.56%
PM Philip Morris International Inc.
132.70
+0.45%
TPB Turning Point Brands, Inc.
47.23
+1.29%
JAT.VI Japan Tobacco Inc.
25.26
-0.51%
BTI.JO British American Tobacco p.l.c.
61,004.00
+0.34%
STG.CO Scandinavian Tobacco Group A/S
103.00
+0.98%
MO Altria Group, Inc.
54.46
+7.84%