Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	23.420	23.570	23.170	23.170	18.063	27,789
2023-01-09	23.500	23.740	23.370	23.490	18.313	44,669
2023-01-06	23.800	23.800	23.570	23.670	18.453	12,485
2023-01-05	23.830	23.890	23.690	23.720	18.492	28,779
2023-01-04	23.820	24.180	23.820	23.880	18.617	23,893
2023-01-03	23.600	23.950	23.500	23.870	18.609	29,042
2023-01-02	24.000	24.260	23.580	24.020	18.726	6,325
2022-12-30	23.540	23.630	23.260	23.260	18.133	5,138
2022-12-29	23.600	23.800	23.500	23.630	18.422	6,769
2022-12-28	23.750	23.970	23.720	23.790	18.547	7,893
2022-12-27	23.750	23.830	23.510	23.580	18.383	2,692
2022-12-23	23.800	23.810	23.640	23.640	18.430	4,433
2022-12-22	24.060	24.060	23.800	23.840	18.586	12,529
2022-12-21	23.830	23.920	23.640	23.860	18.601	5,225
2022-12-20	23.600	23.780	23.600	23.750	18.515	14,626
2022-12-19	23.640	23.920	23.640	23.650	18.437	11,521
2022-12-16	23.580	23.600	23.320	23.560	18.367	31,202
2022-12-15	23.750	23.950	23.540	23.540	18.352	11,084
2022-12-14	23.550	23.860	23.550	23.850	18.593	6,332
2022-12-13	23.900	24.150	23.750	23.790	18.547	18,189
2022-12-12	24.170	24.300	23.950	23.950	18.671	22,852
2022-12-09	23.990	24.390	23.830	24.370	18.999	76,300
2022-12-08	24.360	24.360	23.920	24.180	18.851	17,339
2022-12-07	24.510	24.740	24.510	24.640	19.209	16,155
2022-12-06	24.600	24.650	24.500	24.630	19.201	8,039
2022-12-05	24.560	24.720	24.530	24.710	19.264	14,655
2022-12-02	24.580	24.660	24.380	24.660	19.225	23,285
2022-12-01	24.600	24.860	24.330	24.580	19.162	82,820
2022-11-30	24.700	24.800	24.500	24.680	19.240	11,264
2022-11-29	24.760	24.810	24.540	24.660	19.225	21,515
2022-11-28	24.540	24.750	24.330	24.750	19.295	70,129
2022-11-25	24.600	24.990	24.600	24.930	19.435	24,955
2022-11-24	24.800	24.900	24.500	24.660	19.225	31,883
2022-11-23	25.130	25.480	24.900	25.480	19.415	24,373
2022-11-22	25.000	25.190	24.800	25.090	19.118	22,730
2022-11-21	24.600	25.000	24.550	24.870	18.950	22,771
2022-11-18	24.500	24.630	24.300	24.510	18.676	17,027
2022-11-17	23.900	24.220	23.770	24.220	18.455	20,248
2022-11-16	23.630	23.870	23.600	23.740	18.089	38,182
2022-11-15	22.970	23.800	22.870	23.540	17.937	29,369
2022-11-14	23.200	23.730	23.200	23.310	17.762	43,566
2022-11-11	23.900	23.940	22.870	23.050	17.564	81,697
2022-11-10	24.650	24.850	23.820	24.240	18.470	42,762
2022-11-09	24.500	24.710	24.500	24.500	18.669	10,177
2022-11-08	24.580	24.980	24.580	24.770	18.874	8,348
2022-11-07	24.220	24.640	24.220	24.640	18.775	14,446
2022-11-04	24.350	24.490	24.260	24.300	18.516	9,227
2022-11-03	24.140	24.450	23.980	24.190	18.432	33,086
2022-11-02	24.700	24.700	24.060	24.260	18.486	30,000
2022-11-01	24.970	25.070	24.730	24.910	18.981	18,001
2022-10-31	24.860	25.000	24.590	24.890	18.966	26,630
2022-10-28	24.400	24.900	24.350	24.780	18.882	19,762
2022-10-27	24.600	24.770	24.400	24.670	18.798	60,571
2022-10-26	24.340	24.630	24.340	24.630	18.768	22,139
2022-10-25	24.200	24.490	24.200	24.450	18.630	21,596
2022-10-24	24.070	24.260	23.890	24.200	18.440	41,607
2022-10-21	23.440	23.880	23.310	23.880	18.196	12,401
2022-10-20	23.560	23.830	23.560	23.630	18.006	14,017
2022-10-19	23.200	23.540	23.200	23.410	17.838	16,426
2022-10-18	23.380	23.430	23.020	23.230	17.701	14,996

← NewerPage 17 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.