Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	23.330	23.520	23.220	23.420	20.503	36,493
2024-06-06	23.280	23.330	23.150	23.220	20.328	12,316
2024-06-05	23.050	23.400	23.050	23.240	20.346	33,530
2024-06-04	22.930	23.030	22.840	23.000	20.136	23,871
2024-06-03	23.020	23.020	22.740	22.850	20.004	15,348
2024-05-31	22.690	22.770	22.610	22.670	19.847	9,326
2024-05-30	22.550	22.690	22.540	22.690	19.864	11,158
2024-05-29	22.560	22.700	22.360	22.360	19.575	12,323
2024-05-28	22.800	22.800	22.440	22.440	19.645	8,409
2024-05-27	22.110	22.800	22.110	22.800	19.961	2,966
2024-05-24	22.770	23.000	22.710	22.710	19.882	10,446
2024-05-23	22.800	23.070	22.760	22.900	20.048	22,062
2024-05-22	22.750	23.070	22.750	22.990	19.897	62,712
2024-05-21	22.850	22.910	22.700	22.870	19.794	26,591
2024-05-20	22.950	22.950	22.800	22.910	19.828	16,920
2024-05-17	23.260	23.260	22.940	23.020	19.923	35,638
2024-05-16	23.300	23.410	23.020	23.380	20.235	14,115
2024-05-15	22.320	23.260	22.320	23.090	19.984	207,332
2024-05-14	21.970	22.060	21.870	21.870	18.928	7,034
2024-05-13	21.940	22.020	21.760	21.930	18.980	9,317
2024-05-10	21.910	22.070	21.910	22.060	19.092	31,749
2024-05-09	21.900	22.000	21.800	21.880	18.937	32,364
2024-05-08	21.750	21.900	21.710	21.900	18.954	18,710
2024-05-07	21.690	21.730	21.430	21.670	18.755	12,971
2024-05-06	21.650	21.880	21.550	21.880	18.937	3,008
2024-05-03	21.830	21.830	21.410	21.460	18.573	21,728
2024-05-02	21.670	21.740	21.560	21.740	18.816	51,242
2024-04-30	21.680	21.710	21.510	21.590	18.686	8,751
2024-04-29	21.460	21.620	21.450	21.620	18.712	15,032
2024-04-26	21.520	21.660	21.260	21.290	18.426	67,146
2024-04-25	21.240	21.480	21.180	21.480	18.591	16,924
2024-04-24	21.300	21.400	21.180	21.280	18.417	24,846
2024-04-23	21.420	21.420	21.160	21.260	18.400	3,724
2024-04-22	21.140	21.360	21.110	21.360	18.487	22,928
2024-04-19	20.650	20.910	20.650	20.810	18.011	26,065
2024-04-18	20.590	20.790	20.590	20.790	17.993	17,751
2024-04-17	20.340	20.600	20.330	20.460	17.708	29,673
2024-04-16	20.390	20.470	20.190	20.390	17.647	14,634
2024-04-15	20.330	20.610	20.260	20.530	17.768	61,454
2024-04-12	20.200	20.290	20.000	20.230	17.509	86,855
2024-04-11	19.935	20.270	19.935	20.060	17.362	149,002
2024-04-10	20.020	20.140	19.930	19.930	17.249	52,495
2024-04-09	20.430	20.460	20.050	20.050	17.353	33,950
2024-04-08	20.270	20.500	20.140	20.390	17.647	23,853
2024-04-05	20.400	20.440	20.100	20.160	17.448	29,076
2024-04-04	20.700	20.740	20.590	20.590	17.820	16,811
2024-04-03	20.860	20.930	20.650	20.690	17.907	88,084
2024-04-02	21.170	21.220	20.770	20.910	18.097	92,027
2024-03-28	20.900	21.000	20.850	21.000	18.175	23,851
2024-03-27	20.600	20.800	20.500	20.700	17.915	22,297
2024-03-26	20.450	20.550	20.400	20.450	17.699	4,351
2024-03-25	20.400	20.500	20.300	20.350	17.613	4,680
2024-03-22	20.500	20.500	20.250	20.350	17.613	9,156
2024-03-21	20.550	20.550	20.250	20.550	17.786	6,855
2024-03-20	20.450	20.500	20.200	20.300	17.569	13,681
2024-03-19	20.550	20.600	20.250	20.600	17.829	13,958
2024-03-18	20.200	20.300	20.100	20.300	17.569	27,931
2024-03-15	20.550	20.550	20.300	20.300	17.569	13,224
2024-03-14	20.800	20.850	20.450	20.650	17.872	25,224
2024-03-13	20.800	20.900	20.650	20.900	18.089	6,543

← NewerPage 11 of 22 · 1,275 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.