Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	21.860	22.150	21.800	22.150	16.695	8,618
2022-07-22	22.000	22.120	21.740	21.740	16.386	3,872
2022-07-21	21.890	22.070	21.610	21.970	16.560	16,311
2022-07-20	22.270	22.490	21.860	21.910	16.514	27,366
2022-07-19	21.860	22.400	21.860	22.400	16.884	35,307
2022-07-18	21.780	22.040	21.750	21.860	16.477	21,127
2022-07-15	21.400	21.890	21.400	21.730	16.379	22,592
2022-07-14	21.600	21.600	21.150	21.150	15.942	5,418
2022-07-13	21.700	21.760	21.490	21.670	16.334	9,619
2022-07-12	21.280	21.780	21.280	21.680	16.341	43,689
2022-07-11	21.250	21.440	21.200	21.300	16.055	12,579
2022-07-08	21.440	21.630	21.360	21.630	16.303	22,374
2022-07-07	21.230	21.490	21.210	21.490	16.198	17,108
2022-07-06	21.000	21.510	21.000	21.280	16.040	28,078
2022-07-05	21.320	21.360	20.650	20.700	15.602	40,011
2022-07-04	21.500	21.610	21.310	21.310	16.062	24,854
2022-07-01	21.060	21.500	21.000	21.360	16.100	12,448
2022-06-30	21.520	21.570	21.270	21.300	16.055	17,701
2022-06-29	21.650	21.800	21.580	21.800	16.432	55,535
2022-06-28	21.490	21.800	21.430	21.750	16.394	24,044
2022-06-27	21.450	21.600	21.170	21.450	16.168	15,439
2022-06-24	21.060	21.580	20.990	21.580	16.266	31,368
2022-06-23	21.090	21.290	20.990	21.220	15.994	65,696
2022-06-22	21.140	21.440	21.140	21.370	16.107	58,974
2022-06-21	21.200	21.490	21.200	21.380	16.115	39,416
2022-06-20	20.810	21.170	20.770	21.130	15.927	20,670
2022-06-17	20.810	21.010	20.500	20.830	15.700	20,597
2022-06-16	21.230	21.230	20.760	20.900	15.753	50,965
2022-06-15	20.900	21.450	20.890	21.360	16.100	37,775
2022-06-14	20.950	21.080	20.760	20.880	15.738	55,881
2022-06-13	20.770	20.920	20.370	20.840	15.708	50,038
2022-06-10	21.330	21.330	20.950	21.260	16.025	98,075
2022-06-09	21.350	21.350	21.000	21.290	16.047	26,855
2022-06-08	21.690	21.690	21.320	21.470	16.183	30,807
2022-06-07	21.480	21.590	21.390	21.590	16.273	35,861
2022-06-06	21.360	21.500	21.170	21.500	16.205	41,394
2022-06-03	21.310	21.780	21.010	21.780	16.416	37,226
2022-06-02	21.690	21.690	21.230	21.300	16.055	7,480
2022-06-01	21.500	21.580	21.220	21.340	16.085	20,950
2022-05-31	20.970	21.390	20.970	21.190	15.972	16,574
2022-05-30	21.260	21.260	20.900	21.130	15.927	27,504
2022-05-27	21.110	21.450	21.110	21.320	16.070	7,773
2022-05-26	21.480	21.550	21.030	21.070	15.881	19,040
2022-05-25	21.550	21.900	21.550	21.780	16.229	18,536
2022-05-24	21.220	21.220	20.810	20.960	15.618	33,314
2022-05-23	21.380	21.470	20.850	21.320	15.887	124,426
2022-05-20	21.400	21.570	21.160	21.290	15.864	30,497
2022-05-19	21.910	22.200	21.400	22.200	16.542	29,876
2022-05-18	21.900	22.360	21.900	22.260	16.587	89,303
2022-05-17	21.150	22.050	21.120	21.920	16.334	302,313
2022-05-16	20.250	20.340	20.130	20.340	15.156	85,392
2022-05-13	19.995	20.430	19.995	20.430	15.223	15,345
2022-05-12	19.760	20.070	19.500	19.985	14.892	102,080
2022-05-11	19.945	20.150	19.930	20.130	15.000	27,302
2022-05-10	20.010	20.180	19.805	19.965	14.877	49,444
2022-05-09	19.670	19.860	19.615	19.660	14.650	23,668
2022-05-06	19.840	19.840	19.430	19.615	14.616	85,484
2022-05-05	20.050	20.190	19.930	20.020	14.918	83,366
2022-05-04	20.180	20.210	19.880	19.880	14.814	42,817
2022-05-03	20.040	20.240	19.840	20.240	15.082	24,707

← NewerPage 19 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.