Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	35.220	35.470	35.160	35.400	33.035	28,067
2025-08-11	34.870	35.050	34.870	35.040	32.699	10,844
2025-08-08	34.760	34.830	34.680	34.690	32.372	4,488
2025-08-07	34.510	34.670	34.320	34.670	32.354	14,039
2025-08-06	34.380	34.510	34.230	34.460	32.158	18,199
2025-08-05	34.260	34.440	34.210	34.240	31.952	6,714
2025-08-04	33.910	34.210	33.700	34.170	31.887	33,764
2025-08-01	34.070	34.350	33.920	33.990	31.719	10,438
2025-07-31	33.910	34.110	33.700	34.110	31.831	8,625
2025-07-30	33.740	33.840	33.380	33.730	31.477	19,886
2025-07-29	33.140	33.660	33.100	33.640	31.393	9,716
2025-07-28	33.080	33.330	33.030	33.100	30.889	5,319
2025-07-25	33.390	33.410	32.950	33.140	30.926	7,146
2025-07-24	33.600	33.600	33.480	33.550	31.309	272
2025-07-23	33.580	33.590	33.210	33.580	31.337	10,438
2025-07-22	33.970	34.120	33.620	33.880	31.617	32,020
2025-07-21	33.800	34.000	33.520	33.830	31.570	9,022
2025-07-18	33.410	33.900	33.410	33.740	31.486	2,987
2025-07-17	33.600	33.940	33.600	33.700	31.449	7,475
2025-07-16	33.520	33.870	33.520	33.790	31.533	13,558
2025-07-15	34.060	34.070	33.570	33.580	31.337	23,238
2025-07-14	33.590	34.210	33.590	34.190	31.906	12,451
2025-07-11	33.660	33.990	33.610	33.690	31.439	14,257
2025-07-10	33.550	33.710	33.400	33.690	31.439	4,707
2025-07-09	33.330	33.770	33.210	33.370	31.141	14,500
2025-07-08	33.190	33.320	32.970	33.100	30.889	16,415
2025-07-07	33.100	33.320	32.940	33.320	31.094	7,452
2025-07-04	33.070	33.070	32.810	33.040	30.833	7,250
2025-07-03	32.720	33.180	32.520	33.180	30.963	26,023
2025-07-02	33.490	33.490	32.490	32.630	30.450	18,810
2025-07-01	33.730	33.780	33.170	33.310	31.085	10,633
2025-06-30	33.090	33.590	33.090	33.560	31.318	3,489
2025-06-27	33.420	33.510	32.950	33.200	30.982	26,363
2025-06-26	33.210	33.620	33.210	33.430	31.197	16,914
2025-06-25	33.800	33.840	33.120	33.210	30.991	1,237
2025-06-24	34.260	34.270	33.760	33.950	31.682	8,362
2025-06-23	34.440	34.470	34.260	34.310	32.018	1,678
2025-06-20	34.870	34.900	34.300	34.370	32.074	4,453
2025-06-19	34.540	34.940	34.540	34.770	32.447	8,182
2025-06-18	34.360	34.680	34.360	34.600	32.288	26,445
2025-06-17	34.240	34.470	34.210	34.270	31.980	865
2025-06-16	34.200	34.660	34.060	34.580	32.270	11,156
2025-06-13	33.940	34.400	33.930	34.320	32.027	23,175
2025-06-12	33.960	34.190	33.830	33.880	31.617	17,819
2025-06-11	33.690	34.090	33.660	34.050	31.775	9,616
2025-06-10	34.050	34.290	33.950	33.950	31.682	9,574
2025-06-09	34.250	34.400	34.030	34.030	31.757	12,276
2025-06-06	34.450	34.670	34.170	34.300	32.008	10,494
2025-06-05	34.000	34.540	33.970	34.490	32.186	8,550
2025-06-04	33.670	33.920	33.260	33.740	31.486	16,010
2025-06-03	33.770	33.820	33.580	33.600	31.355	10,846
2025-06-02	33.710	33.750	33.240	33.750	31.495	12,950
2025-05-30	33.460	33.580	33.330	33.450	31.215	4,539
2025-05-29	33.220	33.340	33.020	33.080	30.870	13,322
2025-05-28	33.770	33.840	33.240	33.300	31.075	6,688
2025-05-27	33.560	33.740	33.250	33.250	31.029	13,593
2025-05-26	33.670	33.670	33.420	33.510	31.271	1,575
2025-05-23	32.810	33.720	32.800	33.450	31.215	16,885
2025-05-22	32.950	33.050	32.630	32.910	30.711	17,241
2025-05-21	33.510	33.510	33.160	33.310	30.648	13,959

← NewerPage 6 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.