Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	20.980	20.980	19.950	20.300	15.126	34,927
2022-04-29	19.855	20.170	19.830	20.120	14.992	20,818
2022-04-28	19.995	20.110	19.620	19.775	14.735	20,579
2022-04-27	19.570	19.850	19.355	19.850	14.791	37,942
2022-04-26	19.600	19.750	19.545	19.625	14.624	28,162
2022-04-25	20.030	20.070	19.305	19.485	14.519	81,574
2022-04-22	20.420	20.590	20.370	20.500	15.276	35,422
2022-04-21	20.380	20.640	20.140	20.640	15.380	14,250
2022-04-20	20.560	20.640	20.430	20.510	15.283	21,745
2022-04-19	20.360	20.590	20.210	20.510	15.283	16,557
2022-04-14	20.460	20.480	20.120	20.480	15.261	26,361
2022-04-13	20.400	20.520	20.270	20.520	15.290	10,999
2022-04-12	20.280	20.480	20.250	20.480	15.261	17,644
2022-04-11	20.220	20.700	20.170	20.700	15.425	19,470
2022-04-08	20.280	20.370	20.180	20.330	15.149	21,775
2022-04-07	20.310	20.450	20.090	20.200	15.052	32,945
2022-04-06	20.100	20.400	20.100	20.250	15.089	29,798
2022-04-05	19.900	19.900	19.200	19.610	14.612	53,720
2022-04-04	19.650	19.805	19.600	19.805	14.758	40,616
2022-04-01	19.420	19.550	19.385	19.515	14.542	29,434
2022-03-31	19.640	19.640	19.280	19.400	14.456	26,646
2022-03-30	19.620	19.720	19.460	19.560	14.575	19,327
2022-03-29	20.150	20.150	19.520	19.600	14.605	39,328
2022-03-28	20.300	20.400	19.940	19.940	14.858	35,352
2022-03-25	19.780	20.100	19.660	20.000	14.903	26,454
2022-03-24	19.740	19.820	19.600	19.600	14.605	23,773
2022-03-23	20.000	20.000	19.500	19.500	14.530	20,389
2022-03-22	19.860	20.050	19.860	19.880	14.814	28,594
2022-03-21	19.400	19.600	19.320	19.420	14.471	28,321
2022-03-18	19.180	19.420	19.100	19.360	14.426	22,900
2022-03-17	19.040	19.080	18.840	19.040	14.188	31,777
2022-03-16	18.940	18.940	18.540	18.840	14.039	61,730
2022-03-15	18.360	18.960	18.240	18.960	14.128	48,601
2022-03-14	18.560	18.800	18.360	18.620	13.875	75,884
2022-03-11	18.700	18.880	18.420	18.500	13.785	52,303
2022-03-10	18.560	18.780	18.300	18.540	13.815	57,757
2022-03-09	18.560	18.800	18.380	18.600	13.860	96,137
2022-03-08	18.060	18.260	17.820	18.260	13.606	126,432
2022-03-07	18.500	18.500	17.660	18.200	13.562	116,174
2022-03-04	19.300	19.300	18.640	18.700	13.934	100,369
2022-03-03	20.150	20.150	19.420	19.420	14.471	76,342
2022-03-02	20.150	20.300	19.860	20.300	15.126	35,644
2022-03-01	20.100	20.250	19.900	19.960	14.873	40,686
2022-02-28	20.000	20.200	19.620	19.800	14.754	86,579
2022-02-25	19.980	20.450	19.980	20.250	15.089	66,612
2022-02-24	20.700	20.850	19.760	19.820	14.769	122,545
2022-02-23	21.250	21.350	21.000	21.150	15.760	27,418
2022-02-22	21.000	21.350	20.900	21.250	15.834	61,146
2022-02-21	21.550	21.550	21.150	21.300	15.872	28,461
2022-02-18	21.450	21.650	21.450	21.550	16.058	35,121
2022-02-17	21.300	21.450	21.150	21.450	15.983	46,993
2022-02-16	21.900	22.000	21.700	21.800	15.822	72,179
2022-02-15	21.650	22.000	21.600	21.800	15.822	38,034
2022-02-14	21.750	21.850	21.500	21.600	15.677	54,114
2022-02-11	21.700	22.050	21.600	21.950	15.931	89,938
2022-02-10	21.300	21.650	21.300	21.650	15.714	35,063
2022-02-09	21.350	21.500	21.250	21.250	15.423	29,526
2022-02-08	21.200	21.550	21.200	21.550	15.641	31,354
2022-02-07	21.050	21.200	20.950	21.200	15.387	17,959
2022-02-04	20.850	21.100	20.800	21.000	15.242	26,623

← NewerPage 20 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.