Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.970	32.620	31.950	32.550	31.559	25,658
2026-04-29	32.070	32.170	31.880	31.990	31.016	8,608
2026-04-28	31.690	32.070	31.670	31.990	31.016	8,711
2026-04-27	31.840	31.900	31.550	31.550	30.589	14,069
2026-04-24	31.840	32.240	31.760	31.920	30.948	22,853
2026-04-23	31.970	32.200	31.820	31.980	31.006	27,538
2026-04-22	31.510	31.780	31.300	31.780	30.812	46,444
2026-04-21	32.150	32.170	31.370	31.520	30.560	67,516
2026-04-20	32.260	32.340	32.080	32.100	31.122	30,385
2026-04-17	32.300	32.310	31.540	32.120	31.142	92,224
2026-04-16	32.570	32.740	32.180	32.290	31.307	99,877
2026-04-15	33.530	33.530	32.650	32.680	31.685	54,758
2026-04-14	34.100	34.100	32.510	33.630	32.606	116,784
2026-04-13	36.010	36.010	35.290	35.450	34.370	9,415
2026-04-10	35.340	35.720	35.330	35.370	34.293	20,803
2026-04-09	36.470	36.470	35.440	35.470	34.390	9,584
2026-04-08	36.430	36.430	35.620	36.180	35.078	9,849
2026-04-07	35.590	36.160	35.480	35.900	34.807	15,340
2026-04-02	35.000	35.500	35.000	35.310	34.235	13,129
2026-04-01	35.190	35.390	34.370	34.830	33.769	27,961
2026-03-31	35.820	35.940	35.240	35.520	34.438	11,262
2026-03-30	35.550	35.690	35.420	35.690	34.603	31,425
2026-03-27	35.100	35.420	35.000	35.300	34.225	4,345
2026-03-26	35.260	35.370	35.130	35.240	34.167	10,437
2026-03-25	35.190	35.390	35.060	35.120	34.050	15,445
2026-03-24	35.200	35.290	34.740	35.200	34.128	24,562
2026-03-23	34.950	35.280	34.550	34.770	33.711	27,485
2026-03-20	36.100	36.100	35.120	35.240	34.167	14,279
2026-03-19	36.090	36.180	35.690	35.700	34.613	13,075
2026-03-18	37.170	37.170	36.100	36.230	35.127	12,295
2026-03-17	37.610	37.790	37.230	37.230	36.096	17,631
2026-03-16	36.990	37.660	36.990	37.660	36.513	11,697
2026-03-13	36.130	37.000	36.040	36.910	35.786	14,320
2026-03-12	35.770	36.160	35.770	36.120	35.020	20,493
2026-03-11	36.310	36.460	35.900	35.980	34.884	10,394
2026-03-10	36.650	36.690	36.370	36.510	35.398	10,825
2026-03-09	36.190	36.610	36.070	36.570	35.456	8,283
2026-03-06	36.460	36.570	36.040	36.170	35.068	29,898
2026-03-05	37.240	37.460	36.230	36.800	35.679	23,372
2026-03-04	37.150	38.020	37.150	37.600	36.455	11,690
2026-03-03	37.720	37.720	36.860	36.910	35.786	22,862
2026-03-02	37.640	38.080	37.620	37.730	36.581	30,913
2026-02-27	37.400	38.100	37.380	38.100	36.940	18,266
2026-02-26	37.180	37.580	37.180	37.350	36.212	13,469
2026-02-25	37.090	37.730	36.920	37.730	36.581	9,882
2026-02-24	37.400	37.580	37.010	37.310	36.174	17,693
2026-02-23	36.830	37.660	36.830	37.520	36.377	25,963
2026-02-20	36.840	37.260	36.840	37.070	35.941	20,317
2026-02-19	37.070	37.180	36.500	36.910	35.786	12,157
2026-02-18	36.960	37.400	36.960	37.190	35.604	4,353
2026-02-17	37.350	37.390	36.810	36.920	35.345	6,065
2026-02-16	37.640	37.640	36.820	36.890	35.316	27,038
2026-02-13	37.610	37.850	37.360	37.780	36.168	12,016
2026-02-12	37.870	37.950	36.940	37.670	36.063	35,687
2026-02-11	37.870	38.400	37.780	38.260	36.628	13,179
2026-02-10	37.550	37.710	37.260	37.480	35.881	16,535
2026-02-09	38.250	38.250	37.700	37.810	36.197	20,635
2026-02-06	37.610	38.390	37.610	38.390	36.752	28,510
2026-02-05	37.730	37.850	37.470	37.800	36.188	16,609
2026-02-04	36.680	37.670	36.680	37.520	35.920	26,481

← NewerPage 3 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.