Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 25.830 | 25.980 | 25.750 | 25.850 | 22.868 | 15,607 |
| 2024-08-29 | 25.650 | 25.830 | 25.620 | 25.620 | 22.664 | 9,073 |
| 2024-08-28 | 25.740 | 25.890 | 25.460 | 25.890 | 22.903 | 2,523 |
| 2024-08-27 | 25.400 | 25.900 | 25.360 | 25.900 | 22.912 | 48,405 |
| 2024-08-26 | 25.030 | 25.400 | 24.930 | 24.970 | 22.089 | 5,035 |
| 2024-08-23 | 25.310 | 25.430 | 25.260 | 25.260 | 22.346 | 12,048 |
| 2024-08-22 | 25.200 | 25.240 | 25.120 | 25.140 | 22.239 | 4,349 |
| 2024-08-21 | 25.140 | 25.350 | 25.140 | 25.310 | 22.158 | 8,397 |
| 2024-08-20 | 25.470 | 25.470 | 25.120 | 25.200 | 22.062 | 15,903 |
| 2024-08-19 | 25.380 | 25.680 | 25.380 | 25.660 | 22.464 | 8,492 |
| 2024-08-16 | 25.340 | 25.480 | 25.330 | 25.480 | 22.307 | 8,197 |
| 2024-08-15 | 25.360 | 25.580 | 25.340 | 25.460 | 22.289 | 14,589 |
| 2024-08-14 | 25.230 | 25.360 | 25.090 | 25.360 | 22.202 | 8,687 |
| 2024-08-13 | 24.950 | 25.200 | 24.880 | 25.200 | 22.062 | 22,502 |
| 2024-08-12 | 24.960 | 25.040 | 24.900 | 25.040 | 21.922 | 18,056 |
| 2024-08-09 | 24.850 | 25.000 | 24.840 | 25.000 | 21.887 | 19,177 |
| 2024-08-08 | 24.600 | 24.990 | 24.540 | 24.990 | 21.878 | 13,217 |
| 2024-08-07 | 24.610 | 24.850 | 24.500 | 24.850 | 21.755 | 4,165 |
| 2024-08-06 | 24.600 | 24.600 | 24.250 | 24.390 | 21.353 | 14,500 |
| 2024-08-05 | 24.680 | 24.750 | 24.230 | 24.510 | 21.458 | 107,658 |
| 2024-08-02 | 25.460 | 25.590 | 24.960 | 25.030 | 21.913 | 25,714 |
| 2024-08-01 | 25.450 | 25.800 | 25.450 | 25.450 | 22.281 | 19,233 |
| 2024-07-31 | 25.820 | 25.840 | 25.370 | 25.440 | 22.272 | 15,035 |
| 2024-07-30 | 25.570 | 25.790 | 25.520 | 25.790 | 22.578 | 8,500 |
| 2024-07-29 | 25.480 | 25.700 | 25.480 | 25.570 | 22.386 | 17,006 |
| 2024-07-26 | 25.390 | 25.480 | 25.230 | 25.400 | 22.237 | 10,901 |
| 2024-07-25 | 24.750 | 25.540 | 24.740 | 25.540 | 22.359 | 50,722 |
| 2024-07-24 | 25.110 | 25.160 | 24.830 | 24.830 | 21.738 | 26,872 |
| 2024-07-23 | 25.080 | 25.300 | 25.000 | 25.240 | 22.097 | 20,659 |
| 2024-07-22 | 24.900 | 25.170 | 24.870 | 25.150 | 22.018 | 24,111 |
| 2024-07-19 | 24.720 | 24.920 | 24.720 | 24.870 | 21.773 | 10,906 |
| 2024-07-18 | 24.890 | 25.040 | 24.840 | 24.890 | 21.790 | 24,412 |
| 2024-07-17 | 24.450 | 24.820 | 24.450 | 24.760 | 21.676 | 7,370 |
| 2024-07-16 | 24.540 | 24.560 | 24.390 | 24.390 | 21.353 | 7,783 |
| 2024-07-15 | 24.700 | 24.810 | 24.350 | 24.350 | 21.318 | 12,102 |
| 2024-07-12 | 24.800 | 24.880 | 24.660 | 24.690 | 21.615 | 10,111 |
| 2024-07-11 | 24.600 | 24.770 | 24.600 | 24.620 | 21.554 | 18,734 |
| 2024-07-10 | 24.360 | 24.550 | 24.310 | 24.550 | 21.493 | 31,811 |
| 2024-07-09 | 24.230 | 24.420 | 24.190 | 24.270 | 21.247 | 13,605 |
| 2024-07-08 | 24.230 | 24.420 | 24.090 | 24.090 | 21.090 | 22,984 |
| 2024-07-05 | 24.180 | 24.340 | 24.020 | 24.020 | 21.029 | 18,831 |
| 2024-07-04 | 24.280 | 24.470 | 24.280 | 24.410 | 21.370 | 21,302 |
| 2024-07-03 | 24.010 | 24.160 | 23.990 | 24.140 | 21.134 | 16,034 |
| 2024-07-02 | 23.940 | 23.940 | 23.710 | 23.890 | 20.915 | 9,318 |
| 2024-07-01 | 24.000 | 24.040 | 23.820 | 23.990 | 21.002 | 17,344 |
| 2024-06-28 | 23.890 | 23.990 | 23.770 | 23.860 | 20.889 | 10,262 |
| 2024-06-27 | 24.150 | 24.220 | 23.680 | 23.680 | 20.731 | 11,961 |
| 2024-06-26 | 24.320 | 24.380 | 23.880 | 24.080 | 21.081 | 75,461 |
| 2024-06-25 | 24.500 | 24.630 | 24.370 | 24.370 | 21.335 | 20,489 |
| 2024-06-24 | 24.060 | 24.500 | 24.060 | 24.490 | 21.440 | 55,351 |
| 2024-06-21 | 24.000 | 24.170 | 23.880 | 24.040 | 21.046 | 10,859 |
| 2024-06-20 | 23.850 | 24.130 | 23.840 | 24.070 | 21.072 | 24,954 |
| 2024-06-19 | 23.700 | 23.930 | 23.700 | 23.850 | 20.880 | 16,087 |
| 2024-06-18 | 23.700 | 23.880 | 23.640 | 23.670 | 20.722 | 10,366 |
| 2024-06-17 | 23.640 | 23.690 | 23.540 | 23.630 | 20.687 | 9,497 |
| 2024-06-14 | 23.520 | 23.690 | 23.460 | 23.610 | 20.670 | 24,156 |
| 2024-06-13 | 23.460 | 23.660 | 23.320 | 23.320 | 20.416 | 3,483 |
| 2024-06-12 | 23.510 | 23.750 | 23.480 | 23.540 | 20.608 | 38,934 |
| 2024-06-11 | 23.500 | 23.560 | 23.340 | 23.470 | 20.547 | 9,968 |
| 2024-06-10 | 23.410 | 23.560 | 23.370 | 23.370 | 20.460 | 29,409 |
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.