Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	21.050	21.200	20.850	20.900	15.169	23,547
2022-02-02	21.200	21.200	20.900	21.100	15.314	53,587
2022-02-01	21.450	21.450	20.900	21.150	15.351	89,575
2022-01-31	21.500	21.500	21.250	21.400	15.532	37,615
2022-01-28	21.500	21.700	21.400	21.700	15.750	33,277
2022-01-27	21.100	21.550	21.100	21.450	15.568	85,629
2022-01-26	20.850	21.200	20.850	21.050	15.278	23,750
2022-01-25	20.750	21.000	20.400	21.000	15.242	35,885
2022-01-24	20.900	21.500	20.800	21.000	15.242	69,730
2022-01-21	20.950	21.200	20.800	21.050	15.278	21,368
2022-01-20	21.150	21.300	20.900	21.200	15.387	21,787
2022-01-19	21.200	21.300	20.950	21.300	15.460	46,325
2022-01-18	21.100	21.250	20.950	21.250	15.423	29,910
2022-01-17	20.850	21.150	20.850	21.150	15.351	57,031
2022-01-14	20.500	20.850	20.500	20.850	15.133	60,503
2022-01-13	20.200	20.800	20.200	20.500	14.879	59,044
2022-01-12	20.350	20.350	20.000	20.200	14.661	38,862
2022-01-11	20.300	20.400	20.150	20.350	14.770	37,721
2022-01-10	20.100	20.300	19.900	20.250	14.697	45,029
2022-01-07	19.840	19.980	19.700	19.860	14.414	27,641
2022-01-06	19.900	20.050	19.820	19.880	14.429	30,863
2022-01-05	19.860	20.000	19.820	19.960	14.487	13,458
2022-01-04	19.700	19.960	19.680	19.920	14.458	60,289
2022-01-03	19.700	19.800	19.060	19.060	13.834	27,422
2021-12-30	19.460	19.700	19.440	19.700	14.298	21,528
2021-12-29	19.420	19.640	19.400	19.600	14.226	21,650
2021-12-28	19.200	19.500	19.200	19.500	14.153	7,529
2021-12-27	19.300	19.640	19.000	19.160	13.906	10,254
2021-12-23	19.340	19.500	19.240	19.500	14.153	11,762
2021-12-22	19.240	19.500	19.240	19.480	14.139	23,182
2021-12-21	18.960	19.300	18.960	19.300	14.008	15,470
2021-12-20	18.720	18.820	18.380	18.780	13.631	19,451
2021-12-17	18.700	19.000	18.700	18.960	13.761	22,336
2021-12-16	18.800	18.840	18.660	18.840	13.674	19,428
2021-12-15	18.820	18.820	18.620	18.800	13.645	4,868
2021-12-14	18.860	18.880	18.720	18.880	13.703	20,202
2021-12-13	18.940	18.940	18.760	18.780	13.631	18,396
2021-12-10	18.800	18.880	18.680	18.780	13.631	13,280
2021-12-09	18.900	18.940	18.720	18.840	13.674	6,922
2021-12-08	18.980	18.980	18.740	18.900	13.718	48,631
2021-12-07	18.860	19.000	18.760	18.900	13.718	27,752
2021-12-06	18.700	18.740	18.440	18.720	13.587	30,473
2021-12-03	18.640	18.700	18.420	18.700	13.572	26,389
2021-12-02	18.500	18.520	18.340	18.340	13.311	21,627
2021-12-01	18.380	18.700	18.340	18.580	13.485	28,412
2021-11-30	18.620	18.620	18.300	18.460	13.398	36,561
2021-11-29	18.840	18.860	18.580	18.800	13.645	21,633
2021-11-26	18.720	18.820	18.420	18.740	13.601	40,612
2021-11-25	18.940	19.280	18.760	19.120	13.877	36,541
2021-11-24	19.400	19.600	19.380	19.600	13.815	27,890
2021-11-23	19.440	19.740	19.420	19.700	13.885	29,489
2021-11-22	19.140	19.580	19.140	19.580	13.801	54,330
2021-11-19	19.000	19.280	19.000	19.260	13.575	56,587
2021-11-18	18.880	19.160	18.860	19.040	13.420	18,914
2021-11-17	18.800	19.040	18.720	18.900	13.321	60,230
2021-11-16	18.980	19.500	18.800	18.960	13.364	50,750
2021-11-15	18.700	19.020	18.700	19.000	13.392	28,253
2021-11-12	18.320	18.680	18.300	18.640	13.138	34,258
2021-11-11	18.400	18.500	18.240	18.240	12.856	23,067
2021-11-10	18.320	18.400	18.180	18.320	12.913	19,108

← NewerPage 21 of 22 · 1,279 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.