Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 30.130 | 30.500 | 30.130 | 30.500 | 26.981 | 16,179 |
| 2024-11-21 | 30.000 | 30.200 | 29.990 | 30.180 | 26.698 | 39,325 |
| 2024-11-20 | 29.940 | 30.290 | 29.830 | 30.220 | 26.733 | 63,326 |
| 2024-11-19 | 29.670 | 29.700 | 29.000 | 29.580 | 26.167 | 26,261 |
| 2024-11-18 | 28.490 | 28.760 | 28.410 | 28.670 | 25.362 | 5,904 |
| 2024-11-15 | 28.440 | 28.530 | 28.370 | 28.520 | 25.229 | 10,354 |
| 2024-11-14 | 28.120 | 28.350 | 28.120 | 28.340 | 25.070 | 17,033 |
| 2024-11-13 | 28.130 | 28.240 | 27.930 | 28.240 | 24.982 | 8,576 |
| 2024-11-12 | 28.210 | 28.430 | 28.110 | 28.110 | 24.867 | 27,517 |
| 2024-11-11 | 28.570 | 28.570 | 28.230 | 28.370 | 25.097 | 28,714 |
| 2024-11-08 | 28.630 | 28.630 | 28.240 | 28.500 | 25.212 | 5,228 |
| 2024-11-07 | 28.970 | 29.050 | 28.640 | 28.700 | 25.389 | 7,569 |
| 2024-11-06 | 28.960 | 29.330 | 28.680 | 28.740 | 25.424 | 24,880 |
| 2024-11-05 | 28.200 | 28.530 | 28.180 | 28.300 | 25.035 | 12,845 |
| 2024-11-04 | 28.020 | 28.210 | 28.020 | 28.210 | 24.955 | 6,606 |
| 2024-11-01 | 27.790 | 28.380 | 27.790 | 28.340 | 25.070 | 10,366 |
| 2024-10-31 | 27.430 | 27.830 | 27.340 | 27.690 | 24.495 | 9,844 |
| 2024-10-30 | 26.860 | 27.820 | 26.860 | 27.820 | 24.610 | 23,242 |
| 2024-10-29 | 27.990 | 27.990 | 27.060 | 27.130 | 24.000 | 9,671 |
| 2024-10-28 | 27.680 | 27.890 | 27.580 | 27.870 | 24.654 | 8,146 |
| 2024-10-25 | 27.540 | 27.640 | 27.440 | 27.480 | 24.309 | 10,918 |
| 2024-10-24 | 27.690 | 27.800 | 27.550 | 27.550 | 24.371 | 12,691 |
| 2024-10-23 | 27.790 | 27.880 | 27.390 | 27.390 | 24.230 | 19,202 |
| 2024-10-22 | 27.600 | 27.670 | 27.240 | 27.670 | 24.478 | 37,290 |
| 2024-10-21 | 27.660 | 27.830 | 27.660 | 27.740 | 24.539 | 10,069 |
| 2024-10-18 | 27.830 | 27.850 | 27.600 | 27.700 | 24.504 | 12,795 |
| 2024-10-17 | 27.510 | 28.080 | 27.500 | 27.900 | 24.681 | 38,109 |
| 2024-10-16 | 27.410 | 27.610 | 27.350 | 27.610 | 24.424 | 7,532 |
| 2024-10-15 | 27.350 | 27.350 | 27.090 | 27.320 | 24.168 | 28,812 |
| 2024-10-14 | 27.130 | 27.220 | 27.060 | 27.220 | 24.079 | 10,538 |
| 2024-10-11 | 26.950 | 27.140 | 26.840 | 27.140 | 24.009 | 13,562 |
| 2024-10-10 | 27.030 | 27.180 | 26.940 | 26.950 | 23.841 | 7,586 |
| 2024-10-09 | 26.870 | 26.880 | 26.700 | 26.840 | 23.743 | 7,973 |
| 2024-10-08 | 26.200 | 26.890 | 26.200 | 26.650 | 23.575 | 35,480 |
| 2024-10-07 | 25.760 | 25.760 | 25.540 | 25.630 | 22.673 | 6,075 |
| 2024-10-04 | 25.600 | 25.770 | 25.580 | 25.770 | 22.797 | 9,816 |
| 2024-10-03 | 25.730 | 25.730 | 25.450 | 25.450 | 22.514 | 8,178 |
| 2024-10-02 | 25.970 | 25.970 | 25.700 | 25.770 | 22.797 | 16,217 |
| 2024-10-01 | 26.080 | 26.080 | 25.890 | 25.900 | 22.912 | 23,868 |
| 2024-09-30 | 26.080 | 26.180 | 25.930 | 26.010 | 23.009 | 11,877 |
| 2024-09-27 | 26.180 | 26.370 | 26.100 | 26.100 | 23.089 | 6,042 |
| 2024-09-26 | 26.490 | 26.490 | 25.930 | 26.000 | 23.000 | 12,821 |
| 2024-09-25 | 26.240 | 26.350 | 26.190 | 26.280 | 23.248 | 5,766 |
| 2024-09-24 | 26.400 | 26.400 | 26.160 | 26.240 | 23.213 | 3,283 |
| 2024-09-23 | 25.930 | 26.340 | 25.930 | 26.330 | 23.292 | 19,030 |
| 2024-09-20 | 25.800 | 25.900 | 25.720 | 25.770 | 22.797 | 13,492 |
| 2024-09-19 | 25.950 | 25.960 | 25.620 | 25.620 | 22.664 | 12,255 |
| 2024-09-18 | 26.020 | 26.180 | 25.910 | 25.910 | 22.921 | 17,233 |
| 2024-09-17 | 26.600 | 26.660 | 26.140 | 26.180 | 23.159 | 11,702 |
| 2024-09-16 | 26.500 | 26.690 | 26.500 | 26.570 | 23.504 | 38,988 |
| 2024-09-13 | 26.590 | 26.700 | 26.570 | 26.700 | 23.619 | 3,959 |
| 2024-09-12 | 26.740 | 26.740 | 26.460 | 26.660 | 23.584 | 12,553 |
| 2024-09-11 | 26.690 | 26.830 | 26.400 | 26.400 | 23.354 | 12,816 |
| 2024-09-10 | 26.700 | 26.800 | 26.600 | 26.600 | 23.531 | 7,182 |
| 2024-09-09 | 26.660 | 26.670 | 26.410 | 26.590 | 23.522 | 14,433 |
| 2024-09-06 | 26.290 | 26.430 | 26.100 | 26.350 | 23.310 | 3,066 |
| 2024-09-05 | 26.460 | 26.550 | 26.260 | 26.330 | 23.292 | 17,906 |
| 2024-09-04 | 25.940 | 26.500 | 25.940 | 26.500 | 23.443 | 37,504 |
| 2024-09-03 | 25.970 | 26.000 | 25.700 | 25.780 | 22.806 | 7,566 |
| 2024-09-02 | 26.080 | 26.100 | 25.830 | 25.830 | 22.850 | 16,393 |
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.