Imperial Brands PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.250	34.130	33.170	33.990	33.990	65,653
2026-10-15	33.890	34.110	33.330	33.390	33.390	72,236
2026-10-14	32.430	32.980	32.420	32.960	32.960	71,108
2026-10-13	32.060	32.340	31.910	32.020	32.020	221,154
2026-10-12	31.770	31.920	31.650	31.690	31.690	26,058
2026-10-09	31.340	31.670	31.130	31.530	31.530	62,037
2026-10-08	29.800	31.000	29.800	30.700	30.700	64,110
2026-10-07	29.580	29.650	29.200	29.480	29.480	27,182
2026-10-06	29.270	29.540	29.100	29.210	29.210	7,308
2026-10-05	29.150	29.180	28.720	28.920	28.920	12,394
2026-10-02	28.750	28.950	28.620	28.800	28.800	11,248
2026-10-01	28.480	28.740	28.300	28.590	28.590	21,616
2026-09-30	28.870	29.040	28.630	28.750	28.750	13,067
2026-09-29	28.630	28.860	28.440	28.620	28.620	12,250
2026-09-28	28.730	28.870	28.610	28.690	28.690	31,397
2026-09-25	28.770	28.820	28.400	28.440	28.440	17,154
2026-09-24	28.950	29.090	28.690	28.690	28.690	13,545
2026-09-23	28.730	28.850	28.610	28.750	28.750	44,281
2026-09-22	29.100	29.120	28.740	28.800	28.800	25,924
2026-09-21	29.080	29.140	28.870	28.960	28.960	5,158
2026-09-18	29.270	29.310	28.920	29.110	29.110	16,550
2026-09-17	29.270	29.450	29.100	29.190	29.190	12,398
2026-09-16	29.260	29.360	29.090	29.160	29.160	12,252
2026-09-15	29.770	29.820	29.390	29.510	29.510	11,491
2026-09-14	29.360	29.950	29.290	29.800	29.800	24,122
2026-09-11	29.010	29.520	28.950	29.120	29.120	39,459
2026-09-10	28.630	28.990	28.570	28.810	28.810	16,126
2026-09-09	28.940	29.000	28.500	28.540	28.540	21,813
2026-09-08	29.030	29.170	28.720	28.940	28.940	18,781
2026-09-07	28.980	29.250	28.750	28.880	28.880	22,081
2026-09-04	29.100	29.300	28.990	29.240	29.240	20,449
2026-09-03	29.480	29.540	28.790	29.380	29.380	26,421
2026-09-02	29.960	30.100	29.210	29.350	29.350	27,256
2026-09-01	29.810	29.850	29.640	29.780	29.780	36,992
2026-08-31	29.720	29.800	29.170	29.170	29.170	6,404
2026-08-28	29.410	29.660	29.400	29.660	29.660	8,442
2026-08-27	29.610	29.690	29.420	29.630	29.630	9,791
2026-08-26	29.480	30.050	29.450	29.870	29.870	17,867
2026-08-25	29.640	29.780	29.430	29.490	29.490	42,025
2026-08-24	29.500	29.580	29.300	29.360	29.360	12,435
2026-08-21	29.370	30.000	29.240	29.420	29.420	16,982
2026-08-20	29.210	29.910	29.150	29.910	29.910	34,386
2026-08-19	30.300	30.410	29.670	29.940	29.523	33,970
2026-08-18	30.150	30.390	29.930	30.390	29.967	51,713
2026-08-17	30.520	30.650	30.260	30.320	29.898	36,952
2026-08-14	31.030	31.030	30.510	30.720	30.221	31,581
2026-08-13	30.780	30.990	30.440	30.990	30.486	27,069
2026-08-12	31.000	31.000	30.510	30.530	30.034	44,815
2026-08-11	31.440	31.440	30.780	30.910	30.408	65,434
2026-08-10	32.440	32.540	30.680	31.150	30.644	83,975
2026-08-07	32.380	32.740	32.330	32.570	32.041	21,590
2026-08-06	32.440	32.450	32.050	32.400	31.873	16,000
2026-08-05	32.130	32.440	32.000	32.150	31.627	37,016
2026-08-04	32.360	32.720	32.000	32.110	31.588	29,239
2026-08-03	32.850	32.870	32.290	32.520	31.991	36,269
2026-07-31	33.350	33.350	32.600	33.120	32.582	12,842
2026-07-30	34.100	34.160	33.080	33.190	32.651	19,053
2026-07-29	33.810	34.200	33.600	34.130	33.575	7,376
2026-07-28	33.420	34.090	33.420	34.010	33.457	23,968
2026-07-27	33.070	33.070	32.660	32.990	32.454	11,251

Page 1 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.4941 GBP
2026-05-21	0.4941 GBP
2026-02-19	0.4751 GBP
2025-11-27	0.4751 GBP
2025-08-21	0.4751 GBP
2025-05-22	0.4751 GBP
2025-02-20	0.6432 GBP
2024-11-28	0.6432 GBP
2024-08-22	0.2661 GBP
2024-05-23	0.2661 GBP
2024-02-15	0.6143 GBP
2023-11-23	0.6143 GBP
2023-08-17	0.2559 GBP
2023-05-25	0.2559 GBP
2023-02-16	0.5846 GBP
2022-11-24	0.5845 GBP
2022-08-18	0.2521 GBP
2022-05-26	0.2521 GBP
2022-02-17	0.5747 GBP
2021-11-25	0.5747 GBP
2021-08-19	0.2497 GBP
2021-05-27	0.2497 GBP
2021-02-18	0.5691 GBP
2020-11-26	0.5690 GBP
2020-08-20	0.2472 GBP
2020-05-28	0.2472 GBP
2020-02-20	0.8536 GBP
2019-11-21	0.8535 GBP
2019-08-22	0.3708 GBP
2019-05-23	0.3708 GBP
2019-02-21	0.7760 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.