Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	34.570	34.970	34.450	34.920	33.012	30,529
2025-11-03	34.600	34.890	34.490	34.890	32.984	7,663
2025-10-31	34.510	34.660	34.380	34.530	32.643	8,993
2025-10-30	34.470	34.520	34.200	34.360	32.483	10,254
2025-10-29	34.350	34.650	34.280	34.330	32.454	8,524
2025-10-28	34.340	34.560	34.120	34.360	32.483	2,644
2025-10-27	34.340	34.550	34.330	34.330	32.454	1,811
2025-10-24	34.560	34.610	34.360	34.440	32.558	6,705
2025-10-23	34.500	34.960	34.300	34.710	32.814	11,423
2025-10-22	33.950	34.360	33.890	34.340	32.464	6,489
2025-10-21	34.350	34.500	33.910	33.970	32.114	13,903
2025-10-20	34.510	34.650	34.280	34.380	32.502	5,366
2025-10-17	34.210	34.550	34.160	34.500	32.615	10,945
2025-10-16	34.810	34.840	34.340	34.400	32.521	35,656
2025-10-15	35.320	35.330	34.550	34.870	32.965	18,971
2025-10-14	35.950	36.200	34.550	35.490	33.551	38,593
2025-10-13	36.040	36.100	35.840	36.030	34.062	18,114
2025-10-10	35.780	35.930	35.600	35.930	33.967	3,043
2025-10-09	35.840	36.200	35.700	35.780	33.825	10,224
2025-10-08	35.930	36.000	35.700	35.910	33.948	8,342
2025-10-07	34.830	35.770	34.670	35.770	33.816	30,483
2025-10-06	35.020	35.020	34.630	34.690	32.795	9,804
2025-10-03	35.150	35.310	34.830	34.930	33.022	4,803
2025-10-02	35.300	35.400	34.920	35.110	33.192	14,855
2025-10-01	36.080	36.110	35.300	35.660	33.712	15,776
2025-09-30	35.980	36.240	35.840	36.210	34.232	4,728
2025-09-29	36.350	36.660	35.940	36.180	34.203	6,039
2025-09-26	36.020	36.430	36.010	36.430	34.440	12,242
2025-09-25	35.830	36.150	35.830	36.040	34.071	3,674
2025-09-24	35.590	35.890	35.390	35.890	33.929	5,146
2025-09-23	35.430	35.500	35.240	35.320	33.390	8,951
2025-09-22	35.490	35.650	35.310	35.440	33.504	7,566
2025-09-19	35.220	35.680	35.220	35.480	33.542	3,855
2025-09-18	35.820	35.890	35.210	35.290	33.362	13,291
2025-09-17	35.770	36.040	35.490	35.890	33.929	15,813
2025-09-16	36.360	36.360	35.790	35.850	33.891	6,866
2025-09-15	36.950	36.950	36.430	36.490	34.496	4,247
2025-09-12	36.850	37.110	36.830	36.850	34.837	9,945
2025-09-11	36.410	36.810	36.370	36.760	34.752	11,619
2025-09-10	35.960	36.480	35.950	36.070	34.099	3,382
2025-09-09	35.880	36.100	35.750	35.980	34.014	3,330
2025-09-08	36.070	36.170	35.950	36.080	34.109	25,921
2025-09-05	35.830	36.150	35.820	36.140	34.166	4,187
2025-09-04	35.660	36.040	35.340	35.920	33.958	5,786
2025-09-03	35.220	35.530	35.220	35.500	33.560	2,928
2025-09-02	35.490	35.500	35.220	35.430	33.494	4,869
2025-09-01	36.270	36.270	35.690	35.860	33.901	13,809
2025-08-29	35.930	36.210	35.930	36.090	34.118	11,394
2025-08-28	36.150	36.210	35.730	35.870	33.910	3,281
2025-08-27	36.240	36.410	36.000	36.220	34.241	4,812
2025-08-26	35.950	36.350	35.830	36.140	34.166	35,192
2025-08-25	36.490	36.490	35.320	36.140	34.166	11,506
2025-08-22	36.000	36.220	36.000	36.050	34.080	11,228
2025-08-21	36.100	36.100	35.870	36.010	34.043	3,187
2025-08-20	35.600	36.440	35.600	36.340	33.912	20,553
2025-08-19	35.700	35.740	35.300	35.470	33.100	17,844
2025-08-18	35.580	35.650	35.540	35.620	33.240	5,607
2025-08-15	35.510	35.510	35.190	35.390	33.026	9,463
2025-08-14	35.460	35.620	35.280	35.560	33.184	14,449
2025-08-13	35.420	35.590	35.030	35.080	32.736	13,220

← NewerPage 5 of 22 · 1,277 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.