tiprankstipranks
Imperial Brands PLC (ADR) (DE:ITBA)
FRANKFURT:ITBA
Germany Market
ITBA
Imperial Brands
RESEARCH TOOLSreports

Imperial Brands (ITBA) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
29.20
29.20
29.20
29.20
29.20
+0.69%
0
0.00
Sep 03, 2026
29.00
29.00
29.00
29.00
29.00
-1.36%
0
0.00
Sep 02, 2026
29.40
29.40
29.40
29.40
29.40
+2.08%
0
0.00
Sep 01, 2026
28.80
28.80
28.80
28.80
28.80
-2.70%
0
0.00
Aug 31, 2026
29.20
29.60
29.20
29.60
29.60
+1.37%
11
0.42
Aug 28, 2026
29.20
29.20
29.20
29.20
29.20
-2.01%
0
0.00
Aug 27, 2026
29.40
29.80
29.40
29.80
29.80
+2.05%
100
4.07
Aug 26, 2026
29.20
29.20
29.20
29.20
29.20
0.00%
0
0.00
Aug 25, 2026
29.20
29.20
29.20
29.20
29.20
0.00%
0
0.00
Aug 24, 2026
29.20
29.20
29.20
29.20
29.20
-0.68%
0
0.00
Aug 21, 2026
29.40
29.40
29.40
29.40
29.40
+2.36%
0
0.00
Aug 20, 2026
29.20
29.20
29.20
29.20
28.72
-2.01%
0
0.00
Aug 19, 2026
29.80
29.80
29.80
29.80
29.31
0.00%
0
0.00
Aug 18, 2026
29.80
29.80
29.80
29.80
29.31
-0.67%
0
0.00
Aug 17, 2026
30.00
30.00
30.00
30.00
29.51
-1.31%
0
0.00
Aug 14, 2026
30.40
30.40
30.40
30.40
29.90
+0.66%
0
0.00
Aug 13, 2026
30.20
30.20
30.20
30.20
29.71
-0.66%
0
0.00
Aug 12, 2026
30.40
30.40
30.40
30.40
29.90
-3.80%
0
0.00
Aug 11, 2026
31.20
31.60
31.20
31.60
31.08
+0.64%
122
5.28
Aug 10, 2026
33.00
33.00
31.40
31.40
30.89
-1.87%
145
6.96
Aug 07, 2026
32.00
32.00
32.00
32.00
31.48
+1.26%
0
0.00
Aug 06, 2026
31.60
31.60
31.60
31.60
31.08
0.00%
0
0.00
Aug 05, 2026
31.60
31.60
31.60
31.60
31.08
-1.25%
0
0.00
Aug 04, 2026
32.00
32.00
32.00
32.00
31.48
-1.24%
0
0.00
Aug 03, 2026
32.40
32.40
32.40
32.40
31.87
0.00%
0
0.00
Jul 31, 2026
32.80
32.80
32.40
32.40
31.87
-3.57%
300
16.15
Jul 30, 2026
33.60
33.60
33.60
33.60
33.05
+1.20%
0
0.00
Jul 29, 2026
33.20
33.20
33.20
33.20
32.66
+1.84%
0
0.00
Jul 28, 2026
32.60
32.60
32.60
32.60
32.07
+0.61%
0
0.00
Jul 27, 2026
32.40
32.40
32.40
32.40
31.87
+1.25%
0
0.00
Jul 24, 2026
32.00
32.00
32.00
32.00
31.48
-1.84%
0
0.00
Jul 23, 2026
32.60
32.60
32.60
32.60
32.07
0.00%
0
0.00
Jul 22, 2026
32.60
32.60
32.60
32.60
32.07
-0.61%
0
0.00
Jul 21, 2026
32.80
32.80
32.80
32.80
32.26
-1.21%
0
0.00
Jul 20, 2026
33.20
33.20
33.20
33.20
32.66
+2.47%
0
0.00
Jul 17, 2026
32.40
32.40
32.40
32.40
31.87
+1.89%
0
0.00
Jul 16, 2026
31.80
31.80
31.80
31.80
31.28
+2.58%
0
0.00
Jul 15, 2026
31.00
31.00
31.00
31.00
30.49
0.00%
0
0.00
Jul 14, 2026
31.00
31.00
31.00
31.00
30.49
-2.52%
0
0.00
Jul 13, 2026
31.80
31.80
31.80
31.80
31.28
-1.24%
0
0.00
Jul 10, 2026
32.00
32.20
32.00
32.20
31.67
+1.26%
32
1.09
Jul 09, 2026
31.80
31.80
31.80
31.80
31.28
-0.62%
0
0.00
Jul 08, 2026
32.00
32.00
32.00
32.00
31.48
0.00%
0
0.00
Jul 07, 2026
32.00
32.00
32.00
32.00
31.48
-1.84%
0
0.00
Jul 06, 2026
32.60
32.60
32.60
32.60
32.07
+0.61%
0
0.00
Jul 03, 2026
32.40
32.40
32.40
32.40
31.87
+1.89%
0
0.00
Jul 02, 2026
31.80
31.80
31.80
31.80
31.28
-0.62%
0
0.00
Jul 01, 2026
32.00
32.00
32.00
32.00
31.48
-5.88%
0
0.00
Jun 30, 2026
31.80
34.00
31.80
34.00
33.44
+6.25%
900
58.45
Jun 29, 2026
32.00
32.00
32.00
32.00
31.48
+0.63%
0
0.00
Rows:
50