Imperial Brands PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	32.980	33.090	32.000	32.000	29.443	50,464
2025-02-20	32.840	33.190	32.690	33.190	30.538	18,865
2025-02-19	33.510	33.640	33.210	33.510	30.249	23,246
2025-02-18	33.500	33.520	33.210	33.510	30.249	26,597
2025-02-17	33.680	33.680	33.340	33.340	30.096	21,517
2025-02-14	33.840	33.870	33.510	33.510	30.249	26,211
2025-02-13	33.570	34.090	33.330	33.770	30.484	32,954
2025-02-12	34.710	34.710	34.270	34.570	31.206	19,012
2025-02-11	34.390	34.650	34.390	34.550	31.188	44,871
2025-02-10	34.170	34.420	34.100	34.410	31.061	67,865
2025-02-07	33.940	34.090	33.810	34.000	30.691	15,742
2025-02-06	33.610	34.000	33.340	33.970	30.664	38,830
2025-02-05	32.990	33.450	32.890	33.390	30.141	22,164
2025-02-04	33.030	33.170	32.840	33.130	29.906	36,244
2025-02-03	32.740	33.080	32.740	32.980	29.771	24,473
2025-01-31	32.330	32.500	32.310	32.460	29.301	10,294
2025-01-30	31.870	32.290	31.850	32.210	29.076	28,990
2025-01-29	31.940	31.960	31.760	31.870	28.769	10,893
2025-01-28	31.770	31.880	31.610	31.880	28.778	8,540
2025-01-27	31.710	31.990	31.590	31.660	28.579	18,993
2025-01-24	31.070	31.500	30.630	31.340	28.290	27,668
2025-01-23	30.900	31.270	30.820	31.140	28.110	7,272
2025-01-22	30.910	30.960	30.690	30.810	27.812	18,078
2025-01-21	30.830	30.830	30.670	30.710	27.722	4,504
2025-01-20	30.900	30.900	30.630	30.630	27.649	6,454
2025-01-17	30.770	30.880	30.680	30.690	27.703	6,683
2025-01-16	30.600	30.830	30.570	30.830	27.830	4,171
2025-01-15	30.860	30.880	30.110	30.530	27.559	22,124
2025-01-14	30.360	30.750	30.260	30.750	27.758	23,278
2025-01-13	30.840	30.920	30.530	30.710	27.722	53,239
2025-01-10	31.460	31.610	30.890	31.120	28.092	38,037
2025-01-09	31.280	31.540	31.260	31.540	28.471	26,984
2025-01-08	31.570	31.710	31.330	31.520	28.453	27,303
2025-01-07	31.590	31.630	31.230	31.290	28.245	13,039
2025-01-06	31.500	31.630	31.030	31.480	28.417	121,224
2025-01-03	31.190	31.480	31.190	31.240	28.200	15,057
2025-01-02	30.870	31.070	30.830	31.070	28.046	35,960
2024-12-30	30.800	30.880	30.740	30.750	27.758	11,534
2024-12-27	30.850	31.010	30.710	31.000	27.983	16,196
2024-12-23	31.010	31.170	30.880	30.880	27.875	15,888
2024-12-20	30.790	31.130	30.680	31.050	28.028	19,753
2024-12-19	31.080	31.330	30.980	30.990	27.974	13,601
2024-12-18	30.760	31.030	30.760	30.980	27.965	10,247
2024-12-17	31.260	31.270	30.890	30.900	27.893	18,882
2024-12-16	31.470	31.560	31.340	31.380	28.326	10,102
2024-12-13	31.210	31.630	31.090	31.090	28.065	9,404
2024-12-12	31.050	31.390	30.990	31.270	28.227	10,180
2024-12-11	31.410	31.620	31.360	31.360	28.308	12,515
2024-12-10	31.150	31.370	31.050	31.260	28.218	3,783
2024-12-09	31.120	31.260	30.950	31.040	28.019	10,550
2024-12-06	31.210	31.290	30.980	30.980	27.965	49,024
2024-12-05	30.890	31.190	30.830	31.050	28.028	7,040
2024-12-04	30.820	30.880	30.650	30.820	27.821	13,952
2024-12-03	31.090	31.090	30.700	30.730	27.740	12,216
2024-12-02	31.260	31.300	30.940	30.940	27.929	32,503
2024-11-29	31.030	31.030	30.810	30.950	27.938	10,694
2024-11-28	30.830	31.240	30.830	30.980	27.965	25,539
2024-11-27	31.250	31.660	31.190	31.660	28.007	93,110
2024-11-26	30.690	31.210	30.690	31.100	27.512	22,303
2024-11-25	30.480	30.670	30.300	30.670	27.131	11,267

← NewerPage 8 of 22 · 1,278 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.