Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	33.000	33.700	33.000	33.680	30.988	31,563
2025-05-19	32.350	32.770	32.220	32.770	30.151	39,327
2025-05-16	32.020	32.300	31.730	32.300	29.719	39,828
2025-05-15	31.690	32.160	31.690	31.880	29.332	33,106
2025-05-14	32.240	32.450	31.500	31.920	29.369	124,944
2025-05-13	34.860	34.860	34.290	34.430	31.678	11,631
2025-05-12	35.720	35.720	34.700	35.100	32.295	41,604
2025-05-09	36.260	36.340	35.560	35.660	32.810	17,829
2025-05-08	37.380	37.380	36.280	36.280	33.381	15,148
2025-05-07	37.120	37.350	36.990	37.180	34.209	13,556
2025-05-06	36.450	36.900	36.450	36.900	33.951	10,223
2025-05-05	36.590	36.590	35.900	35.900	33.031	2,201
2025-05-02	36.120	36.250	36.000	36.230	33.335	12,881
2025-04-30	35.850	36.160	35.850	35.990	33.114	13,281
2025-04-29	35.550	35.690	35.130	35.590	32.746	36,346
2025-04-28	35.440	35.480	35.090	35.200	32.387	7,336
2025-04-25	35.200	35.510	35.070	35.220	32.405	16,244
2025-04-24	35.360	35.780	35.340	35.340	32.516	15,834
2025-04-23	34.830	35.190	34.680	35.190	32.378	18,596
2025-04-22	34.730	35.000	34.650	34.850	32.065	17,301
2025-04-17	34.500	34.850	34.500	34.740	31.964	16,027
2025-04-16	34.760	34.810	34.460	34.460	31.706	9,903
2025-04-15	34.100	34.700	34.080	34.700	31.927	29,232
2025-04-14	33.470	33.900	33.370	33.840	31.136	20,021
2025-04-11	32.730	33.390	32.620	33.280	30.620	17,582
2025-04-10	32.910	33.130	32.490	32.490	29.893	22,876
2025-04-09	32.780	32.780	31.920	32.300	29.719	41,785
2025-04-08	32.200	33.300	31.990	33.220	30.565	41,014
2025-04-07	31.500	32.800	31.240	31.930	29.378	354,462
2025-04-04	34.670	34.930	33.260	33.260	30.602	99,993
2025-04-03	34.140	34.550	33.990	34.380	31.632	61,481
2025-04-02	34.440	34.440	33.700	33.700	31.007	12,237
2025-04-01	34.420	34.500	33.830	34.460	31.706	17,406
2025-03-31	34.120	34.460	34.000	34.220	31.485	25,544
2025-03-28	33.240	33.720	33.240	33.650	30.961	15,212
2025-03-27	32.900	33.420	32.880	33.270	30.611	16,975
2025-03-26	32.750	33.000	31.580	32.700	30.087	69,745
2025-03-25	32.950	33.020	32.770	32.830	30.206	3,806
2025-03-24	32.690	32.730	32.420	32.730	30.114	7,240
2025-03-21	32.500	32.620	32.340	32.340	29.755	14,699
2025-03-20	32.610	32.640	32.380	32.560	29.958	4,588
2025-03-19	32.630	32.720	32.520	32.600	29.995	15,881
2025-03-18	33.170	33.170	32.570	32.570	29.967	11,424
2025-03-17	33.040	33.120	32.820	32.990	30.354	15,122
2025-03-14	33.410	33.410	32.750	32.970	30.335	11,414
2025-03-13	32.740	33.320	32.740	33.320	30.657	30,761
2025-03-12	32.860	32.950	32.540	32.540	29.939	7,380
2025-03-11	33.010	33.090	32.490	32.870	30.243	25,219
2025-03-10	33.110	33.160	32.750	32.980	30.344	12,226
2025-03-07	32.830	33.180	32.560	33.180	30.528	4,113
2025-03-06	32.790	32.890	32.190	32.890	30.261	34,648
2025-03-05	33.270	33.560	33.030	33.030	30.390	33,262
2025-03-04	34.300	34.580	34.060	34.100	31.375	41,321
2025-03-03	33.940	34.150	33.710	34.080	31.356	25,774
2025-02-28	33.900	34.090	33.800	33.970	31.255	40,186
2025-02-27	33.540	33.880	33.520	33.520	30.841	18,435
2025-02-26	33.420	33.730	33.180	33.550	30.869	10,341
2025-02-25	33.110	33.400	32.980	33.400	30.731	21,729
2025-02-24	32.540	33.300	32.460	33.300	30.639	54,329
2025-02-21	32.980	33.090	32.000	32.000	29.443	50,464

← NewerPage 7 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.