Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	20.750	20.750	20.500	20.500	16.781	30,877
2023-09-20	20.800	20.800	20.650	20.800	17.026	4,145
2023-09-19	20.850	20.950	20.650	20.950	17.149	8,548
2023-09-18	20.750	20.850	20.600	20.850	17.067	14,756
2023-09-15	21.100	21.150	20.650	20.750	16.985	30,084
2023-09-14	20.800	21.050	20.700	21.050	17.231	11,842
2023-09-13	20.800	20.850	20.650	20.850	17.067	18,025
2023-09-12	21.050	21.100	20.850	20.950	17.149	12,963
2023-09-11	20.900	21.000	20.800	21.000	17.190	16,465
2023-09-08	20.600	20.750	20.450	20.750	16.985	3,069
2023-09-07	20.550	20.750	20.450	20.650	16.903	7,432
2023-09-06	20.850	20.850	20.600	20.800	17.026	9,562
2023-09-05	20.900	21.050	20.800	21.050	17.231	24,106
2023-09-04	21.200	21.200	20.950	21.050	17.231	9,463
2023-09-01	21.150	21.450	21.150	21.200	17.354	9,803
2023-08-31	21.050	21.300	21.050	21.250	17.395	9,286
2023-08-30	20.950	21.150	20.950	21.150	17.313	9,097
2023-08-29	21.050	21.250	20.950	21.050	17.231	11,414
2023-08-28	21.100	21.100	20.650	20.950	17.149	4,883
2023-08-25	20.950	21.050	20.950	21.050	17.231	2,237
2023-08-24	21.100	21.150	20.900	21.100	17.272	6,884
2023-08-23	20.950	21.100	20.850	21.050	17.231	18,638
2023-08-22	20.800	21.000	20.800	21.000	17.190	30,562
2023-08-21	20.800	20.950	20.750	20.800	17.026	9,207
2023-08-18	20.750	21.050	20.750	21.050	17.231	4,013
2023-08-17	20.750	20.900	20.750	20.850	17.067	6,647
2023-08-16	21.100	21.250	20.900	21.250	17.188	17,106
2023-08-15	21.350	21.350	21.100	21.150	17.107	22,386
2023-08-14	21.350	21.450	21.250	21.300	17.229	13,241
2023-08-11	21.400	21.400	21.150	21.350	17.269	8,290
2023-08-10	21.650	21.650	21.500	21.650	17.512	10,857
2023-08-09	21.600	21.600	21.400	21.400	17.310	6,875
2023-08-08	21.400	21.650	21.350	21.350	17.269	8,533
2023-08-07	21.350	21.600	21.300	21.600	17.471	10,569
2023-08-04	21.450	21.450	21.300	21.350	17.269	4,571
2023-08-03	21.500	21.600	21.300	21.600	17.471	4,234
2023-08-02	21.500	21.700	21.250	21.700	17.552	32,633
2023-08-01	21.750	21.900	21.700	21.850	17.674	19,893
2023-07-31	21.800	21.900	21.750	21.800	17.633	18,382
2023-07-28	21.850	22.000	21.750	21.750	17.593	44,897
2023-07-27	21.700	21.950	21.600	21.750	17.593	8,647
2023-07-26	21.650	21.950	21.550	21.550	17.431	9,900
2023-07-25	21.600	21.600	21.450	21.550	17.431	7,380
2023-07-24	21.450	21.600	21.400	21.600	17.471	12,077
2023-07-21	21.700	21.700	21.400	21.500	17.390	21,599
2023-07-20	21.250	21.600	21.200	21.450	17.350	38,370
2023-07-19	20.850	21.250	20.800	21.250	17.188	22,968
2023-07-18	20.800	20.950	20.750	20.750	16.784	13,225
2023-07-17	20.850	20.900	20.750	20.900	16.905	9,273
2023-07-14	20.850	20.900	20.750	20.900	16.905	3,226
2023-07-13	20.700	20.950	20.700	20.750	16.784	12,442
2023-07-12	20.650	20.850	20.600	20.600	16.662	10,713
2023-07-11	20.450	20.650	20.350	20.600	16.662	14,200
2023-07-10	20.750	20.900	20.500	20.500	16.582	13,212
2023-07-07	20.700	20.800	20.650	20.800	16.824	6,119
2023-07-06	20.750	20.850	20.600	20.650	16.703	25,599
2023-07-05	20.900	21.100	20.900	21.000	16.986	7,427
2023-07-04	21.000	21.250	20.950	21.150	17.107	11,028
2023-07-03	20.600	21.000	20.600	21.000	16.986	14,681
2023-06-30	20.400	20.650	20.400	20.500	16.582	15,424

← NewerPage 14 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.