Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.860	33.080	32.790	32.970	32.434	21,971
2026-07-23	32.920	33.230	32.670	32.810	32.277	9,434
2026-07-22	33.030	33.300	32.770	33.020	32.483	56,067
2026-07-21	33.300	33.300	32.890	32.930	32.395	12,984
2026-07-20	33.620	33.750	33.380	33.390	32.847	28,266
2026-07-17	33.690	34.240	33.600	33.820	33.270	77,983
2026-07-16	32.240	32.940	32.100	32.800	32.267	21,622
2026-07-15	31.790	32.320	31.560	32.310	31.785	34,811
2026-07-14	31.380	31.520	31.080	31.430	30.919	22,129
2026-07-13	32.040	32.130	31.440	31.650	31.136	22,879
2026-07-10	32.120	32.120	31.700	31.940	31.421	19,712
2026-07-09	32.310	32.430	32.150	32.430	31.903	6,082
2026-07-08	32.390	32.590	32.100	32.590	32.060	5,991
2026-07-07	32.500	32.810	32.500	32.530	32.001	14,906
2026-07-06	32.760	32.950	32.450	32.550	32.021	9,541
2026-07-03	32.870	32.870	32.550	32.700	32.169	10,298
2026-07-02	32.700	33.300	32.630	33.180	32.641	22,440
2026-07-01	32.120	32.350	31.960	32.190	31.667	11,160
2026-06-30	32.250	32.840	32.250	32.560	32.031	27,276
2026-06-29	32.260	32.320	31.820	32.320	31.795	19,051
2026-06-26	32.440	32.950	32.300	32.480	31.952	13,705
2026-06-25	32.000	32.420	31.840	32.210	31.686	5,123
2026-06-24	32.100	32.590	32.100	32.370	31.844	9,699
2026-06-23	32.070	32.180	31.820	32.110	31.588	5,078
2026-06-22	31.580	31.950	31.540	31.900	31.382	6,748
2026-06-19	32.050	32.050	31.340	31.580	31.067	10,293
2026-06-18	32.490	32.490	31.790	31.950	31.431	11,039
2026-06-17	32.820	32.820	31.840	32.280	31.755	9,823
2026-06-16	32.390	32.650	32.340	32.630	32.100	10,719
2026-06-15	32.650	32.650	32.280	32.350	31.824	7,872
2026-06-12	32.920	32.920	32.350	32.610	32.080	7,298
2026-06-11	32.510	32.710	32.430	32.450	31.923	12,418
2026-06-10	32.060	32.510	31.930	32.510	31.982	6,921
2026-06-09	32.110	32.110	31.700	31.980	31.460	7,644
2026-06-08	32.260	32.320	31.810	31.810	31.293	19,231
2026-06-05	31.500	31.900	31.390	31.810	31.293	11,087
2026-06-04	31.500	31.500	31.000	31.020	30.516	14,063
2026-06-03	30.980	31.460	30.880	31.220	30.713	14,007
2026-06-02	31.130	31.130	30.580	30.840	30.339	28,711
2026-06-01	31.400	31.450	31.140	31.250	30.742	35,239
2026-05-29	32.030	32.060	31.350	31.350	30.840	17,699
2026-05-28	32.510	32.510	31.900	31.900	31.382	20,432
2026-05-27	32.240	32.580	32.110	32.370	31.844	37,929
2026-05-26	32.790	32.890	32.300	32.380	31.854	9,208
2026-05-25	33.280	33.280	32.050	32.050	31.529	3,647
2026-05-22	32.930	32.930	32.310	32.590	32.060	8,645
2026-05-21	32.910	32.970	32.560	32.840	32.306	19,459
2026-05-20	33.320	33.710	33.070	33.710	32.683	12,147
2026-05-19	33.410	33.740	33.350	33.350	32.334	28,659
2026-05-18	32.700	33.330	32.700	33.280	32.266	38,491
2026-05-15	32.780	33.110	32.170	32.260	31.278	25,334
2026-05-14	32.200	33.160	32.180	33.100	32.092	19,775
2026-05-13	32.510	32.510	31.930	32.010	31.035	27,308
2026-05-12	31.370	32.550	31.290	32.510	31.520	24,248
2026-05-11	31.850	31.940	31.400	31.650	30.686	21,814
2026-05-08	32.010	32.010	31.780	31.840	30.870	13,795
2026-05-07	32.680	32.720	31.900	32.060	31.084	36,435
2026-05-06	32.930	33.220	32.670	32.950	31.947	32,420
2026-05-05	32.910	32.910	32.480	32.610	31.617	17,364
2026-05-04	32.980	32.980	32.530	32.690	31.694	7,440

← NewerPage 2 of 5 · 252 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.