Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	20.500	20.600	20.250	20.350	16.460	63,932
2023-06-28	20.850	20.850	20.500	20.700	16.743	9,165
2023-06-27	20.950	21.050	20.550	20.850	16.865	18,468
2023-06-26	21.000	21.100	20.700	20.700	16.743	8,729
2023-06-23	20.900	21.050	20.850	21.050	17.026	9,773
2023-06-22	20.450	20.750	20.300	20.750	16.784	28,931
2023-06-21	20.600	20.700	20.550	20.700	16.743	16,359
2023-06-20	20.750	21.000	20.650	20.650	16.703	34,006
2023-06-19	20.900	20.950	20.800	20.950	16.946	10,450
2023-06-16	20.800	20.950	20.700	20.800	16.824	17,807
2023-06-15	20.550	20.900	20.550	20.850	16.865	15,778
2023-06-14	20.450	20.750	20.450	20.700	16.743	17,640
2023-06-13	20.200	20.500	20.200	20.500	16.582	8,189
2023-06-12	20.350	20.400	20.150	20.150	16.299	14,818
2023-06-09	20.200	20.350	20.200	20.200	16.339	15,714
2023-06-08	20.400	20.400	20.100	20.100	16.258	6,056
2023-06-07	20.350	20.400	20.150	20.150	16.299	9,383
2023-06-06	20.250	20.350	20.050	20.200	16.339	8,078
2023-06-05	20.350	20.350	20.150	20.200	16.339	22,922
2023-06-02	20.050	20.300	19.980	19.980	16.161	26,656
2023-06-01	19.920	20.200	19.900	20.200	16.339	24,441
2023-05-31	19.820	20.050	19.780	19.900	16.096	15,585
2023-05-30	20.200	20.300	19.780	19.780	15.999	37,678
2023-05-29	20.200	20.350	20.200	20.350	16.460	440
2023-05-26	20.250	20.250	19.860	20.200	16.339	18,901
2023-05-25	20.550	20.550	19.980	20.100	16.258	39,751
2023-05-24	21.150	21.150	20.700	20.900	16.701	55,096
2023-05-23	20.700	21.200	20.700	21.200	16.941	21,384
2023-05-22	20.850	20.900	20.700	20.700	16.541	27,946
2023-05-19	20.750	20.900	20.650	20.700	16.541	29,507
2023-05-18	21.250	21.300	20.700	20.800	16.621	24,656
2023-05-17	21.100	21.150	20.750	21.100	16.861	54,741
2023-05-16	21.600	21.650	21.300	21.350	17.061	29,387
2023-05-15	21.900	21.900	21.600	21.700	17.341	15,333
2023-05-12	21.750	21.900	21.700	21.750	17.380	20,713
2023-05-11	22.150	22.150	21.500	21.600	17.261	56,662
2023-05-10	22.500	22.500	21.950	21.950	17.540	9,357
2023-05-09	22.150	22.350	22.100	22.200	17.740	22,081
2023-05-08	22.200	22.350	22.000	22.300	17.820	7,759
2023-05-05	22.000	22.050	21.850	22.000	17.580	9,441
2023-05-04	22.150	22.200	21.750	21.750	17.380	20,204
2023-05-03	22.300	22.450	22.150	22.450	17.940	9,721
2023-05-02	22.600	22.800	22.250	22.250	17.780	14,716
2023-04-28	22.450	22.550	22.250	22.500	17.980	16,104
2023-04-27	22.600	22.650	22.500	22.650	18.100	8,062
2023-04-26	22.500	22.850	22.500	22.750	18.180	17,986
2023-04-25	22.250	22.650	22.250	22.600	18.060	10,657
2023-04-24	22.150	22.250	21.950	22.050	17.620	16,132
2023-04-21	22.300	22.450	22.150	22.150	17.700	16,827
2023-04-20	22.200	22.400	22.150	22.200	17.740	14,420
2023-04-19	22.050	22.450	22.000	22.300	17.820	15,310
2023-04-18	21.700	21.900	21.700	21.850	17.460	10,109
2023-04-17	21.600	21.800	21.600	21.700	17.341	17,217
2023-04-14	21.250	21.600	21.250	21.500	17.181	22,554
2023-04-13	21.300	21.300	21.050	21.200	16.941	35,536
2023-04-12	21.700	21.750	21.450	21.450	17.141	24,636
2023-04-11	21.950	22.050	21.800	21.800	17.420	16,709
2023-04-06	21.500	21.900	21.500	21.900	17.500	10,050
2023-04-05	21.550	21.650	21.450	21.500	17.181	16,907
2023-04-04	22.000	22.050	21.600	21.600	17.261	35,447

← NewerPage 15 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.