Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	23.610	23.790	23.450	23.760	18.105	38,266
2022-10-14	23.480	23.570	23.270	23.470	17.884	68,672
2022-10-13	23.020	23.470	22.950	23.450	17.868	35,566
2022-10-12	22.980	23.240	22.930	23.210	17.686	27,963
2022-10-11	22.820	23.330	22.790	23.330	17.777	32,779
2022-10-10	22.900	23.100	22.720	23.050	17.564	76,475
2022-10-07	22.460	22.790	22.400	22.730	17.320	12,727
2022-10-06	22.610	22.870	22.200	22.310	17.000	36,105
2022-10-05	21.810	21.970	21.450	21.910	16.695	13,391
2022-10-04	21.600	22.070	21.600	21.740	16.565	7,009
2022-10-03	21.140	21.640	21.140	21.640	16.489	6,849
2022-09-30	21.740	21.800	21.270	21.270	16.207	7,071
2022-09-29	21.120	21.520	20.940	21.380	16.291	20,787
2022-09-28	21.500	21.500	21.000	21.200	16.154	24,346
2022-09-27	21.510	21.730	21.460	21.570	16.436	12,953
2022-09-26	20.960	21.550	20.680	21.410	16.314	28,302
2022-09-23	22.040	22.040	21.040	21.300	16.230	32,561
2022-09-22	22.000	22.220	22.000	22.110	16.847	15,128
2022-09-21	22.080	22.250	22.010	22.180	16.901	15,707
2022-09-20	22.390	22.540	22.040	22.070	16.817	10,417
2022-09-19	21.800	22.400	21.800	22.190	16.908	5,519
2022-09-16	22.210	22.370	22.050	22.130	16.863	15,406
2022-09-15	22.380	22.510	21.620	22.510	17.152	15,685
2022-09-14	22.590	22.590	22.310	22.390	17.061	19,013
2022-09-13	22.880	22.950	22.680	22.730	17.320	16,061
2022-09-12	22.660	22.930	22.590	22.760	17.343	4,704
2022-09-09	22.590	22.870	22.590	22.860	17.419	24,353
2022-09-08	22.550	22.640	22.450	22.600	17.221	11,274
2022-09-07	22.550	22.600	22.460	22.460	17.114	44,867
2022-09-06	22.690	22.850	22.560	22.650	17.259	29,468
2022-09-05	22.200	22.520	22.120	22.520	17.160	18,525
2022-09-02	22.170	22.250	22.000	22.200	16.916	35,214
2022-09-01	22.270	22.340	22.110	22.150	16.878	17,813
2022-08-31	22.470	22.610	22.230	22.230	16.939	22,419
2022-08-30	22.250	22.640	22.170	22.240	16.946	17,036
2022-08-29	21.750	22.210	21.490	22.170	16.893	14,226
2022-08-26	22.670	22.670	22.320	22.370	17.045	17,554
2022-08-25	22.710	22.730	22.530	22.650	17.259	8,144
2022-08-24	22.640	22.780	22.500	22.630	17.244	8,565
2022-08-23	22.920	22.920	22.550	22.560	17.190	16,441
2022-08-22	22.640	23.040	22.570	23.040	17.556	19,958
2022-08-19	22.790	22.820	22.490	22.630	17.244	17,020
2022-08-18	22.960	23.190	22.960	23.070	17.579	15,151
2022-08-17	23.060	23.150	22.950	22.970	17.313	16,937
2022-08-16	22.780	23.040	22.740	23.010	17.344	28,814
2022-08-15	22.590	23.000	22.460	23.000	17.336	33,377
2022-08-12	22.460	22.610	22.400	22.610	17.042	56,139
2022-08-11	22.110	22.440	22.110	22.440	16.914	28,065
2022-08-10	22.140	22.300	22.090	22.210	16.741	20,429
2022-08-09	21.820	22.150	21.820	22.150	16.695	6,760
2022-08-08	22.020	22.090	21.900	21.900	16.507	9,267
2022-08-05	21.970	21.970	21.800	21.920	16.522	10,418
2022-08-04	22.040	22.070	21.750	22.000	16.582	12,872
2022-08-03	21.910	22.090	21.710	22.030	16.605	17,449
2022-08-02	21.790	22.160	21.790	22.160	16.703	65,060
2022-08-01	21.530	21.800	21.480	21.780	16.416	30,118
2022-07-29	21.920	21.920	21.350	21.710	16.364	58,187
2022-07-28	22.180	22.250	21.860	21.860	16.477	27,033
2022-07-27	22.150	22.220	22.030	22.030	16.605	9,038
2022-07-26	22.050	22.150	21.970	21.970	16.560	25,111

← NewerPage 18 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.