Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	21.400	21.500	20.900	21.000	17.684	62,260
2023-12-13	21.150	21.300	21.100	21.150	17.810	15,204
2023-12-12	21.500	21.550	20.950	21.100	17.768	17,764
2023-12-11	21.450	21.500	21.250	21.300	17.937	15,887
2023-12-08	21.600	21.700	21.350	21.400	18.021	23,518
2023-12-07	21.700	22.000	21.650	21.850	18.400	32,743
2023-12-06	21.900	21.900	21.400	21.650	18.232	41,455
2023-12-05	22.100	22.150	21.900	21.900	18.442	27,416
2023-12-04	22.000	22.300	21.850	22.100	18.610	43,684
2023-12-01	21.750	22.000	21.550	21.700	18.274	28,870
2023-11-30	21.400	21.750	21.400	21.600	18.189	50,915
2023-11-29	21.550	21.550	21.100	21.100	17.768	1,578
2023-11-28	21.450	21.500	21.300	21.300	17.937	10,364
2023-11-27	21.550	21.600	21.250	21.250	17.895	33,884
2023-11-24	21.050	21.500	21.000	21.350	17.979	23,004
2023-11-23	21.050	21.350	21.050	21.150	17.810	8,810
2023-11-22	21.500	21.700	21.500	21.650	17.722	15,901
2023-11-21	21.400	21.650	21.200	21.550	17.640	24,611
2023-11-20	21.250	21.350	21.150	21.150	17.313	6,611
2023-11-17	21.050	21.300	21.050	21.250	17.395	19,729
2023-11-16	20.900	21.050	20.900	20.900	17.108	4,187
2023-11-15	21.000	21.400	20.850	20.850	17.067	25,455
2023-11-14	20.800	20.950	20.450	20.750	16.985	7,776
2023-11-13	20.300	20.800	20.300	20.800	17.026	38,754
2023-11-10	20.750	20.750	20.200	20.400	16.699	17,730
2023-11-09	20.850	20.850	20.750	20.850	17.067	3,996
2023-11-08	20.900	21.000	20.750	20.950	17.149	14,583
2023-11-07	21.000	21.100	20.900	21.050	17.231	7,096
2023-11-06	20.950	21.100	20.850	20.850	17.067	41,136
2023-11-03	20.800	21.050	20.800	20.900	17.108	14,294
2023-11-02	20.850	20.850	20.600	20.700	16.944	19,403
2023-11-01	20.550	20.800	20.550	20.800	17.026	18,085
2023-10-31	20.500	20.600	20.400	20.550	16.822	22,287
2023-10-30	20.150	20.550	20.050	20.550	16.822	67,767
2023-10-27	20.200	20.350	20.000	20.000	16.371	32,391
2023-10-26	19.900	20.150	19.880	20.050	16.412	18,051
2023-10-25	19.900	20.050	19.780	20.050	16.412	14,348
2023-10-24	19.700	19.920	19.700	19.920	16.306	18,358
2023-10-23	19.700	19.860	19.680	19.720	16.142	22,379
2023-10-20	19.720	19.880	19.600	19.640	16.077	39,562
2023-10-19	19.880	19.900	19.700	19.780	16.191	14,999
2023-10-18	20.100	20.200	19.940	20.100	16.453	24,818
2023-10-17	20.100	20.150	19.900	20.100	16.453	18,576
2023-10-16	19.900	20.000	19.860	19.860	16.257	20,731
2023-10-13	20.050	20.100	19.760	19.780	16.191	35,237
2023-10-12	20.350	20.450	20.150	20.150	16.494	21,633
2023-10-11	20.400	20.500	20.250	20.450	16.740	17,003
2023-10-10	20.050	20.150	19.900	20.150	16.494	15,211
2023-10-09	19.520	19.780	19.400	19.640	16.077	16,746
2023-10-06	19.380	19.480	19.220	19.480	15.946	26,986
2023-10-05	18.620	19.180	18.600	19.180	15.700	32,490
2023-10-04	18.920	18.980	18.120	18.300	14.980	81,071
2023-10-03	19.100	19.120	18.940	19.060	15.602	26,726
2023-10-02	19.520	19.520	19.100	19.200	15.717	41,317
2023-09-29	19.640	19.840	19.500	19.500	15.962	37,438
2023-09-28	19.400	19.820	19.360	19.820	16.224	20,311
2023-09-27	19.320	19.520	19.240	19.340	15.831	19,527
2023-09-26	19.220	19.560	19.180	19.520	15.978	46,719
2023-09-25	20.100	20.200	19.000	19.240	15.749	143,955
2023-09-22	20.350	20.500	20.200	20.350	16.658	33,267

← NewerPage 13 of 22 · 1,278 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.