Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.240 | 18.420 | 18.080 | 18.220 | 12.842 | 58,015 |
| 2021-11-08 | 18.480 | 18.520 | 18.320 | 18.400 | 12.969 | 20,226 |
| 2021-11-05 | 18.600 | 18.620 | 18.380 | 18.440 | 12.997 | 28,129 |
| 2021-11-04 | 18.600 | 18.780 | 18.560 | 18.620 | 13.124 | 30,601 |
| 2021-11-03 | 18.400 | 18.560 | 18.360 | 18.540 | 13.068 | 8,940 |
| 2021-11-02 | 18.600 | 18.640 | 18.220 | 18.360 | 12.941 | 36,635 |
| 2021-11-01 | 18.700 | 18.720 | 18.400 | 18.500 | 13.040 | 33,219 |
| 2021-10-29 | 18.560 | 18.680 | 18.520 | 18.640 | 13.138 | 38,803 |
| 2021-10-28 | 19.060 | 19.060 | 18.580 | 18.620 | 13.124 | 32,328 |
| 2021-10-27 | 19.000 | 19.020 | 18.860 | 18.900 | 13.321 | 42,777 |
| 2021-10-26 | 18.940 | 19.080 | 18.920 | 18.960 | 13.364 | 6,746 |
| 2021-10-25 | 18.900 | 19.000 | 18.780 | 18.940 | 13.350 | 33,804 |
| 2021-10-22 | 18.840 | 18.960 | 18.820 | 18.820 | 13.265 | 11,370 |
| 2021-10-21 | 19.000 | 19.040 | 18.840 | 18.840 | 13.279 | 45,389 |
| 2021-10-20 | 18.800 | 18.960 | 18.680 | 18.920 | 13.336 | 33,211 |
| 2021-10-19 | 18.620 | 18.860 | 18.540 | 18.860 | 13.293 | 25,094 |
| 2021-10-18 | 18.800 | 18.880 | 18.600 | 18.600 | 13.110 | 14,930 |
| 2021-10-15 | 18.760 | 18.980 | 18.660 | 18.980 | 13.378 | 16,004 |
| 2021-10-14 | 18.560 | 18.800 | 18.520 | 18.800 | 13.251 | 45,348 |
← NewerPage 22 of 22 · 1,279 trading days
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.