Imperial Brands PLC

85

85

32.45

Date Time Volume Order Volume Price
15/05/2026 21:59:57.324 200   32.45
      200 32.45
      200 32.45
15/05/2026 21:43:05.222 13   32.45
      13 32.45
      13 32.45
15/05/2026 21:31:30.448 50   32.50
      50 32.50
      50 32.50
15/05/2026 21:31:29.654 200   32.50
      200 32.50
      200 32.50
15/05/2026 21:17:02.153 19   32.42
      19 32.42
      19 32.42
15/05/2026 21:05:42.950 150   32.46
      150 32.46
      150 32.46
15/05/2026 21:05:28.232 200   32.36
      200 32.36
      200 32.36
15/05/2026 21:03:33.170 2   32.28
      2 32.28
      2 32.28
15/05/2026 20:54:56.461 40   32.36
      40 32.36
      40 32.36
15/05/2026 19:11:35.899 12   32.36
      12 32.36
      12 32.36
15/05/2026 19:04:50.174 8   32.28
      8 32.28
      8 32.28
15/05/2026 18:53:39.061 155   32.30
      155 32.30
      155 32.30
15/05/2026 18:23:52.170 8   32.22
      8 32.22
      8 32.22
15/05/2026 18:17:33.307 3   32.30
      3 32.30
      3 32.30
15/05/2026 18:13:24.014 125   32.28
      125 32.28
      125 32.28
15/05/2026 18:08:35.866 21   32.30
      21 32.30
      21 32.30
15/05/2026 18:05:33.251 1   32.30
      1 32.30
      1 32.30
15/05/2026 18:01:02.190 3   32.22
      3 32.22
      3 32.22
15/05/2026 17:51:33.158 59   32.22
      59 32.22
      59 32.22
15/05/2026 17:36:33.093 54   32.30
      54 32.30
      54 32.30
15/05/2026 17:35:51.331 200   32.15
      200 32.15
      200 32.15
15/05/2026 17:19:44.209 190   32.19
      190 32.19
      190 32.19
15/05/2026 17:10:11.924 1 000   32.21
      1 000 32.21
      1 000 32.21
15/05/2026 17:06:22.938 76   32.20
      76 32.20
      76 32.20
15/05/2026 17:01:54.852 100   32.24
      100 32.24
      100 32.24
15/05/2026 16:58:10.654 50   32.25
      50 32.25
      50 32.25
15/05/2026 16:51:18.482 200   32.30
      200 32.30
      200 32.30
15/05/2026 16:51:18.395 15   32.30
      15 32.30
      15 32.30
15/05/2026 16:50:45.187 25   32.33
      25 32.33
      25 32.33
15/05/2026 16:46:27.051 630   32.37
      630 32.37
      630 32.37
15/05/2026 16:41:17.312 606   32.40
      20 32.40
      586 32.40
      606 32.40
15/05/2026 15:51:57.995 110   32.45
      110 32.45
      110 32.45
15/05/2026 15:50:08.804 15   32.51
      15 32.51
      15 32.51
15/05/2026 15:49:54.917 1   32.52
      1 32.52
      1 32.52
15/05/2026 15:48:47.771 1   32.48
      1 32.48
      1 32.48
15/05/2026 15:41:51.732 1   32.51
      1 32.51
      1 32.51
15/05/2026 15:40:06.095 294   32.59
      294 32.59
      294 32.59
15/05/2026 15:27:31.588 60   32.75
      60 32.75
      60 32.75
15/05/2026 15:21:17.869 35   32.75
      35 32.75
      35 32.75
15/05/2026 15:08:35.920 10   32.64
      10 32.64
      10 32.64
15/05/2026 14:50:22.017 80   32.56
      80 32.56
      80 32.56
15/05/2026 14:42:05.233 25   32.60
      25 32.60
      25 32.60
15/05/2026 14:33:22.422 65   32.52
      65 32.52
      65 32.52
15/05/2026 14:32:37.597 1 000   32.56
      1 000 32.56
      1 000 32.56
15/05/2026 14:28:45.709 150   32.58
      150 32.58
      150 32.58
15/05/2026 14:06:05.206 879   32.54
      879 32.54
      879 32.54
15/05/2026 14:01:41.212 2   32.58
      2 32.58
      2 32.58
15/05/2026 14:00:54.222 1 100   32.63
      1 100 32.63
      1 100 32.63
15/05/2026 13:43:22.800 45   32.79
      45 32.79
      45 32.79
15/05/2026 13:38:54.011 35   32.80
      35 32.80
      35 32.80
15/05/2026 13:34:33.559 1 000   32.84
      1 000 32.84
      1 000 32.84
15/05/2026 13:24:32.937 58   32.84
      58 32.84
      58 32.84
15/05/2026 13:22:35.269 185   32.90
      185 32.90
      185 32.90
15/05/2026 13:12:28.665 33   32.94
      33 32.94
      33 32.94
15/05/2026 12:58:35.105 16   32.89
      16 32.89
      16 32.89
15/05/2026 12:25:48.065 100   32.80
      100 32.80
      100 32.80
15/05/2026 12:21:59.944 66   32.84
      66 32.84
      66 32.84
15/05/2026 12:06:12.784 20   32.81
      20 32.81
      20 32.81
15/05/2026 11:51:27.327 114   32.78
      114 32.78
      114 32.78
15/05/2026 11:36:57.092 100   32.84
      100 32.84
      100 32.84
15/05/2026 11:30:27.683 100   32.80
      100 32.80
      100 32.80
15/05/2026 11:24:45.273 97   32.77
      97 32.77
      97 32.77
15/05/2026 11:21:40.434 21   32.78
      21 32.78
      21 32.78
15/05/2026 11:18:48.896 621   32.82
      621 32.82
      621 32.82
15/05/2026 11:02:07.280 122   32.82
      122 32.82
      122 32.82
15/05/2026 11:00:21.190 100   32.77
      100 32.77
      100 32.77
15/05/2026 10:42:03.354 10   32.95
      10 32.95
      10 32.95
15/05/2026 10:32:39.010 2   32.89
      2 32.89
      2 32.89
15/05/2026 10:32:38.906 4   32.89
      4 32.89
      4 32.89
15/05/2026 10:01:19.518 90   32.98
      90 32.98
      90 32.98
15/05/2026 09:56:17.124 250   32.99
      250 32.99
      250 32.99
15/05/2026 09:45:27.235 40   33.07
      40 33.07
      40 33.07
15/05/2026 09:43:08.044 265   33.02
      265 33.02
      265 33.02
15/05/2026 09:35:44.302 60   33.06
      60 33.06
      60 33.06
15/05/2026 09:35:11.589 36   33.02
      36 33.02
      36 33.02
15/05/2026 09:30:19.197 77   33.10
      77 33.10
      77 33.10
15/05/2026 09:30:07.557 148   33.10
      148 33.10
      148 33.10
15/05/2026 09:23:52.932 5   33.14
      5 33.14
      5 33.14
15/05/2026 09:23:25.117 60   33.14
      60 33.14
      60 33.14
15/05/2026 09:19:39.439 708   33.07
      708 33.07
      708 33.07
15/05/2026 09:19:37.645 100   33.00
      100 33.00
      100 33.00
15/05/2026 09:06:41.305 100   32.77
      100 32.77
      100 32.77
15/05/2026 08:48:32.528 200   32.90
      200 32.90
      200 32.90
15/05/2026 08:24:46.063 2   32.97
      2 32.97
      2 32.97
15/05/2026 07:58:47.772 100   32.90
      100 32.90
      100 32.90
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)