Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	22.000	22.050	21.600	21.600	17.261	35,447
2023-04-03	21.600	21.950	21.550	21.900	17.500	11,130
2023-03-31	21.800	21.840	21.350	21.350	17.061	20,312
2023-03-30	21.810	21.880	21.600	21.790	17.412	12,163
2023-03-29	21.720	21.870	21.640	21.810	17.428	13,865
2023-03-28	21.900	21.900	21.640	21.790	17.412	30,852
2023-03-27	21.780	21.890	21.690	21.760	17.388	11,628
2023-03-24	21.310	21.730	21.220	21.630	17.285	49,315
2023-03-23	21.650	21.720	21.290	21.290	17.013	30,795
2023-03-22	22.000	22.020	21.830	21.840	17.452	14,681
2023-03-21	21.820	22.010	21.760	21.940	17.532	17,478
2023-03-20	21.650	21.980	21.390	21.980	17.564	5,942
2023-03-17	21.350	21.700	21.300	21.680	17.325	23,719
2023-03-16	21.610	21.700	21.310	21.390	17.093	27,352
2023-03-15	21.840	21.970	21.600	21.600	17.261	18,010
2023-03-14	21.900	21.980	21.670	21.830	17.444	14,149
2023-03-13	22.400	22.400	21.770	21.920	17.516	31,248
2023-03-10	22.550	22.650	22.370	22.580	18.044	13,192
2023-03-09	22.800	22.860	22.680	22.760	18.188	8,845
2023-03-08	22.550	22.760	22.550	22.690	18.132	15,420
2023-03-07	22.680	22.730	22.490	22.600	18.060	29,055
2023-03-06	22.780	22.860	22.490	22.680	18.124	14,237
2023-03-03	23.000	23.000	22.600	22.770	18.196	15,177
2023-03-02	22.780	23.020	22.650	23.020	18.395	18,316
2023-03-01	22.760	22.940	22.620	22.940	18.331	13,513
2023-02-28	23.520	23.520	22.970	23.090	18.451	18,216
2023-02-27	23.570	23.670	23.470	23.610	18.867	42,777
2023-02-24	23.390	23.560	23.330	23.560	18.827	33,181
2023-02-23	23.540	23.540	23.230	23.440	18.731	14,972
2023-02-22	23.250	23.500	23.150	23.500	18.779	19,380
2023-02-21	23.210	23.470	23.200	23.370	18.675	21,687
2023-02-20	23.110	23.370	23.020	23.270	18.595	123,456
2023-02-17	22.720	23.210	22.560	23.210	18.547	54,901
2023-02-16	22.990	22.990	22.580	22.760	18.188	46,747
2023-02-15	23.220	23.590	23.160	23.590	18.391	37,563
2023-02-14	23.500	23.530	23.240	23.240	18.118	56,759
2023-02-13	23.280	23.480	23.240	23.310	18.172	23,129
2023-02-10	23.080	23.370	23.020	23.240	18.118	22,748
2023-02-09	22.780	22.970	22.350	22.960	17.900	77,070
2023-02-08	23.030	23.150	22.780	22.850	17.814	28,378
2023-02-07	23.100	23.130	22.800	22.970	17.907	30,778
2023-02-06	23.020	23.150	22.980	23.030	17.954	21,135
2023-02-03	22.840	23.100	22.770	23.010	17.938	28,979
2023-02-02	22.970	23.080	22.740	22.960	17.900	67,993
2023-02-01	23.170	23.390	23.130	23.300	18.165	56,923
2023-01-31	23.180	23.360	23.140	23.140	18.040	30,157
2023-01-30	22.930	23.180	22.850	23.180	18.071	44,189
2023-01-27	22.990	23.100	22.890	23.010	17.938	51,184
2023-01-26	23.300	23.340	22.890	23.000	17.931	32,072
2023-01-25	23.270	23.270	23.070	23.090	18.001	16,036
2023-01-24	23.630	23.640	23.270	23.270	18.141	15,730
2023-01-23	23.600	23.600	23.450	23.490	18.313	19,643
2023-01-20	23.530	23.620	23.450	23.570	18.375	15,450
2023-01-19	23.250	23.610	23.100	23.100	18.009	18,955
2023-01-18	23.490	23.560	23.150	23.150	18.048	19,082
2023-01-17	23.400	23.640	23.390	23.420	18.258	23,646
2023-01-16	23.350	23.350	23.200	23.220	18.102	25,760
2023-01-13	23.330	23.330	23.040	23.160	18.055	20,036
2023-01-12	23.130	23.300	23.090	23.250	18.126	15,481
2023-01-11	23.200	23.200	22.720	22.930	17.876	54,623

← NewerPage 16 of 22 · 1,279 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.