Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	20.850	20.850	20.650	20.650	17.872	23,581
2024-03-11	20.650	20.750	20.500	20.700	17.915	38,349
2024-03-08	20.000	20.200	20.000	20.050	17.353	5,281
2024-03-07	19.920	20.200	19.900	20.200	17.483	13,283
2024-03-06	19.900	19.960	19.780	19.820	17.154	17,275
2024-03-05	19.820	19.920	19.740	19.780	17.119	34,449
2024-03-04	20.050	20.100	19.880	20.100	17.396	20,855
2024-03-01	20.300	20.300	20.000	20.050	17.353	24,329
2024-02-29	20.300	20.300	20.100	20.200	17.483	19,491
2024-02-28	20.500	20.550	20.100	20.100	17.396	28,927
2024-02-27	21.500	21.500	20.400	20.650	17.872	36,228
2024-02-26	21.600	21.600	21.400	21.400	18.521	14,567
2024-02-23	21.650	21.750	21.450	21.750	18.824	9,956
2024-02-22	21.500	21.600	21.350	21.600	18.694	16,086
2024-02-21	21.550	21.550	21.250	21.300	18.435	13,453
2024-02-20	21.800	21.800	21.500	21.700	18.781	14,718
2024-02-19	21.800	21.950	21.700	21.700	18.781	11,714
2024-02-16	21.750	22.050	21.500	22.050	19.084	18,732
2024-02-15	21.900	21.900	21.400	21.750	18.824	39,758
2024-02-14	22.450	22.600	22.350	22.400	18.863	13,896
2024-02-13	22.600	22.650	22.350	22.600	19.032	9,763
2024-02-12	22.400	22.650	22.400	22.500	18.947	37,851
2024-02-09	22.200	22.450	22.150	22.250	18.737	14,766
2024-02-08	22.250	22.300	22.050	22.100	18.610	39,695
2024-02-07	22.400	22.500	22.150	22.150	18.653	16,607
2024-02-06	22.350	22.550	22.300	22.400	18.863	7,615
2024-02-05	22.250	22.600	22.250	22.350	18.821	25,366
2024-02-02	22.400	22.450	22.100	22.100	18.610	6,808
2024-02-01	22.450	22.550	22.150	22.350	18.821	13,612
2024-01-31	22.650	22.750	22.400	22.400	18.863	18,400
2024-01-30	22.650	22.700	22.550	22.700	19.116	14,647
2024-01-29	22.950	23.050	22.650	22.650	19.074	10,220
2024-01-26	22.850	23.000	22.750	22.750	19.158	12,561
2024-01-25	22.600	22.650	22.400	22.650	19.074	13,923
2024-01-24	22.450	22.700	22.400	22.650	19.074	38,118
2024-01-23	22.450	22.650	22.350	22.600	19.032	40,048
2024-01-22	22.050	22.450	22.050	22.350	18.821	60,377
2024-01-19	22.300	22.350	21.950	21.950	18.484	6,155
2024-01-18	22.050	22.200	22.000	22.050	18.568	32,674
2024-01-17	22.100	22.200	22.000	22.150	18.653	27,435
2024-01-16	22.100	22.300	22.050	22.250	18.737	27,336
2024-01-15	22.200	22.300	22.200	22.300	18.779	8,256
2024-01-12	21.900	22.250	21.900	22.050	18.568	23,128
2024-01-11	21.950	22.000	21.800	21.850	18.400	8,785
2024-01-10	21.800	21.950	21.800	21.850	18.400	9,736
2024-01-09	21.950	22.000	21.850	22.000	18.526	9,887
2024-01-08	21.700	21.850	21.700	21.800	18.358	11,535
2024-01-05	21.650	21.750	21.550	21.650	18.232	12,804
2024-01-04	21.450	21.700	21.450	21.650	18.232	16,375
2024-01-03	21.400	21.450	21.300	21.350	17.979	18,588
2024-01-02	21.350	21.350	21.050	21.300	17.937	28,591
2023-12-29	21.000	21.050	20.950	21.000	17.684	17,259
2023-12-28	21.000	21.000	20.850	20.950	17.642	7,072
2023-12-27	21.150	21.150	20.900	21.100	17.768	13,751
2023-12-22	21.200	21.300	21.100	21.150	17.810	8,170
2023-12-21	21.150	21.200	21.000	21.200	17.853	32,387
2023-12-20	21.150	21.350	21.100	21.350	17.979	48,886
2023-12-19	21.300	21.300	21.150	21.150	17.810	6,889
2023-12-18	21.200	21.400	21.150	21.400	18.021	11,527
2023-12-15	21.050	21.200	21.050	21.200	17.853	24,203

← NewerPage 12 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.