Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.860	36.540	35.790	36.530	34.972	35,622
2026-02-02	35.740	35.890	35.540	35.740	34.216	27,003
2026-01-30	34.750	35.430	34.750	35.430	33.919	17,885
2026-01-29	34.950	35.160	34.850	34.980	33.488	28,247
2026-01-28	34.860	35.000	34.650	34.960	33.469	12,080
2026-01-27	34.800	35.050	34.800	34.920	33.430	10,401
2026-01-26	35.100	35.100	34.780	34.780	33.296	8,590
2026-01-23	34.760	35.040	34.650	35.040	33.545	17,439
2026-01-22	35.070	35.070	34.640	34.670	33.191	16,386
2026-01-21	34.760	35.030	34.530	34.530	33.057	19,745
2026-01-20	35.610	35.670	34.570	34.670	33.191	8,910
2026-01-19	35.240	35.800	35.240	35.800	34.273	9,367
2026-01-16	35.380	35.610	35.180	35.180	33.679	9,265
2026-01-15	34.950	35.360	34.950	35.280	33.775	6,668
2026-01-14	34.960	35.020	34.420	34.940	33.450	31,185
2026-01-13	34.890	34.990	34.620	34.960	33.469	18,757
2026-01-12	34.910	35.070	34.850	34.970	33.478	19,823
2026-01-09	34.640	34.840	34.410	34.820	33.335	6,341
2026-01-08	34.410	34.860	34.350	34.840	33.354	8,745
2026-01-07	34.830	35.060	34.560	34.570	33.095	16,742
2026-01-06	35.310	35.450	35.090	35.090	33.593	13,870
2026-01-05	35.540	35.540	34.590	35.170	33.670	48,908
2026-01-02	36.000	36.000	35.530	35.730	34.206	14,630
2025-12-30	35.660	35.850	35.660	35.820	34.292	7,760
2025-12-29	35.770	35.840	35.520	35.720	34.196	18,793
2025-12-23	36.210	36.220	35.880	35.900	34.369	8,181
2025-12-22	36.010	36.020	35.560	35.880	34.350	23,594
2025-12-19	36.530	36.540	36.030	36.260	34.713	5,407
2025-12-18	36.140	36.420	36.120	36.390	34.838	7,807
2025-12-17	36.290	36.380	36.160	36.240	34.694	4,871
2025-12-16	36.640	36.750	36.140	36.430	34.876	17,145
2025-12-15	36.500	36.630	36.400	36.560	35.001	6,832
2025-12-12	37.290	37.290	36.130	36.160	34.618	9,762
2025-12-11	37.590	37.590	37.350	37.350	35.757	5,899
2025-12-10	37.680	38.020	37.580	37.720	36.111	8,977
2025-12-09	37.180	38.030	37.150	37.870	36.255	19,382
2025-12-08	37.270	37.300	37.000	37.280	35.690	13,947
2025-12-05	37.350	37.500	37.130	37.140	35.556	6,698
2025-12-04	37.580	37.860	37.580	37.780	36.168	5,764
2025-12-03	36.940	37.710	36.870	37.430	35.833	13,030
2025-12-02	37.210	37.210	36.830	36.920	35.345	12,635
2025-12-01	36.800	37.120	36.640	36.970	35.393	18,341
2025-11-28	36.610	36.870	36.600	36.870	35.297	11,385
2025-11-27	37.120	37.120	36.100	36.570	35.010	18,501
2025-11-26	36.690	37.450	36.680	37.400	35.357	9,117
2025-11-25	35.970	36.730	35.950	36.660	34.657	23,750
2025-11-24	36.700	36.700	35.970	36.010	34.043	27,429
2025-11-21	36.880	36.900	36.230	36.590	34.591	16,658
2025-11-20	36.890	37.220	36.820	37.020	34.997	20,334
2025-11-19	36.660	37.020	36.610	36.790	34.780	16,629
2025-11-18	36.060	37.050	36.060	36.500	34.506	43,003
2025-11-17	35.640	35.960	35.580	35.760	33.806	3,433
2025-11-14	35.750	36.160	35.440	35.620	33.674	18,339
2025-11-13	36.360	36.370	35.990	36.180	34.203	28,066
2025-11-12	36.530	36.680	36.450	36.630	34.629	6,989
2025-11-11	36.380	36.670	36.380	36.480	34.487	9,867
2025-11-10	35.900	36.300	35.800	36.280	34.298	6,579
2025-11-07	36.080	36.140	35.610	36.140	34.166	7,549
2025-11-06	35.700	36.120	35.560	36.000	34.033	15,709
2025-11-05	34.850	35.730	34.850	35.590	33.646	10,119

← NewerPage 4 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.