Imperial Brands PLC
IMBBFOTCConsumer Defensive● Active
$37.11
$-0.83(-2.19%)
Market Cap$28.6B
P/E Ratio—
52W High$47.18
52W Low$35.58
Imperial Brands PLC（IMBBF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
imbbf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$47.18
Feb 11, 2026
-21.3% from here
5-Year Low5Y
$18.75
Mar 7, 2022
+97.9% from low
IPO Priceadj.
$31.90
Feb 22, 2010
+16.3% since IPO
1 Year Ago
$38.10
Jun 9, 2025
-2.6% in 1Y
5 Years Ago
$23.28
Jun 9, 2021
+59.4% in 5Y
10 Years Ago
$53.95
Jun 9, 2016
-31.2% in 10Y
Historical Price Data · IMBBF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $36.54 | $37.11 | $35.58 | $37.11 | $37.11 | 6K | +1.56% |
| Jun 5, 2026 | $35.85 | $37.95 | $35.85 | $37.95 | $37.95 | 4K | +5.86% |
| Jun 4, 2026 | $35.94 | $35.94 | $35.25 | $35.89 | $35.89 | 18K | -0.14% |
| Jun 3, 2026 | $35.92 | $37.95 | $35.80 | $35.95 | $35.95 | 5K | +0.08% |
| Jun 2, 2026 | $35.84 | $37.59 | $35.84 | $37.59 | $37.59 | 2K | +4.88% |
| Jun 1, 2026 | $35.62 | $38.08 | $35.62 | $38.08 | $38.08 | 5K | +6.91% |
| May 29, 2026 | $37.02 | $38.25 | $35.85 | $35.85 | $35.85 | 4K | -3.16% |
| May 28, 2026 | $38.01 | $38.02 | $37.42 | $37.42 | $37.42 | 5K | -1.55% |
| May 27, 2026 | $37.42 | $38.60 | $37.42 | $37.42 | $37.42 | 3K | +0.00% |
| May 26, 2026 | $37.62 | $38.24 | $37.32 | $38.00 | $38.00 | 4K | +1.01% |
| May 22, 2026 | $38.60 | $38.60 | $37.42 | $38.21 | $38.21 | 2K | -1.01% |
| May 21, 2026 | $37.46 | $38.61 | $37.46 | $38.60 | $38.60 | 2K | +3.04% |
| May 20, 2026 | $39.79 | $39.79 | $37.54 | $37.70 | $37.70 | 5K | -5.25% |
| May 19, 2026 | $38.14 | $38.14 | $37.56 | $37.56 | $37.56 | 1K | -1.52% |
| May 18, 2026 | $37.38 | $38.68 | $37.38 | $37.54 | $37.54 | 3K | +0.43% |
| May 15, 2026 | $38.60 | $38.60 | $37.40 | $37.90 | $37.90 | 15K | -1.81% |
| May 14, 2026 | $37.07 | $38.85 | $37.07 | $38.60 | $38.60 | 5K | +4.13% |
| May 13, 2026 | $36.97 | $36.97 | $36.30 | $36.74 | $36.74 | 1K | -0.62% |
| May 12, 2026 | $38.15 | $38.15 | $36.83 | $38.08 | $38.08 | 2K | -0.18% |
| May 11, 2026 | $38.84 | $38.84 | $36.74 | $37.00 | $37.00 | 6K | -4.74% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IMBBF
Jan 1 → Dec 31 · 6 years2026-13.9%$43.08 → $37.11
-13.9%
2025+28.2%$32.76 → $41.99
+28.2%
2024+39.0%$22.87 → $31.78
+39.0%
2023-6.8%$24.51 → $22.85
-6.8%
2022+10.6%$22.75 → $25.16
+10.6%
2021-9.5%$23.28 → $21.07
-9.5%
Best Year2024 · +39.0%
Worst Year2026 · -13.9%
Positive Years3 / 6
Avg Annual Return+7.9%
6Y Total Return+59.4%
6Y CAGR~+8.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in IMBBF?
If you invested $1,000 in IMBBF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$688
Total Return-31.2%
CAGR~-3.7% / yr
Profit$-312
Based on Jun 9, 2016 · $53.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Imperial Brands PLC（IMBBF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $37.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IMBBF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IMBBF 历史股价FMP 日线复权 OHLCV