Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2,175.00 | 2,183.00 | 2,168.00 | 2,180.00 | 1,897.55 | 1,597,085 |
| 2024-08-29 | 2,160.00 | 2,172.00 | 2,149.00 | 2,165.00 | 1,884.49 | 923,345 |
| 2024-08-28 | 2,162.00 | 2,167.00 | 2,138.00 | 2,159.00 | 1,879.27 | 1,384,539 |
| 2024-08-27 | 2,152.00 | 2,155.00 | 2,137.00 | 2,152.00 | 1,873.17 | 5,413,366 |
| 2024-08-23 | 2,138.00 | 2,149.00 | 2,134.00 | 2,143.00 | 1,865.34 | 3,417,927 |
| 2024-08-22 | 2,128.00 | 2,138.00 | 2,124.00 | 2,132.00 | 1,855.77 | 951,404 |
| 2024-08-21 | 2,142.00 | 2,155.00 | 2,139.00 | 2,149.00 | 1,851.02 | 1,869,759 |
| 2024-08-20 | 2,170.00 | 2,173.00 | 2,139.65 | 2,142.00 | 1,844.99 | 1,217,439 |
| 2024-08-19 | 2,161.00 | 2,189.00 | 2,159.00 | 2,173.00 | 1,871.69 | 6,628,631 |
| 2024-08-16 | 2,162.00 | 2,169.00 | 2,155.90 | 2,162.00 | 1,862.22 | 1,761,419 |
| 2024-08-15 | 2,169.00 | 2,190.00 | 2,163.00 | 2,166.00 | 1,865.66 | 2,215,075 |
| 2024-08-14 | 2,155.00 | 2,168.00 | 2,150.00 | 2,167.00 | 1,866.53 | 3,091,509 |
| 2024-08-13 | 2,136.00 | 2,148.00 | 2,125.00 | 2,148.00 | 1,850.16 | 1,278,550 |
| 2024-08-12 | 2,126.00 | 2,141.00 | 2,123.00 | 2,134.00 | 1,838.10 | 5,170,048 |
| 2024-08-09 | 2,131.00 | 2,139.00 | 2,078.00 | 2,126.00 | 1,831.21 | 704,821 |
| 2024-08-08 | 2,124.00 | 2,165.00 | 2,112.00 | 2,129.00 | 1,833.79 | 714,706 |
| 2024-08-07 | 2,106.00 | 2,134.00 | 2,105.00 | 2,126.00 | 1,831.21 | 1,820,025 |
| 2024-08-06 | 2,108.00 | 2,114.00 | 2,082.65 | 2,100.00 | 1,808.82 | 1,253,662 |
| 2024-08-05 | 2,121.00 | 2,124.26 | 2,083.00 | 2,105.00 | 1,813.12 | 2,171,088 |
| 2024-08-02 | 2,159.00 | 2,173.00 | 2,130.00 | 2,142.00 | 1,844.99 | 1,239,917 |
| 2024-08-01 | 2,154.00 | 2,176.00 | 2,148.00 | 2,158.00 | 1,858.77 | 1,261,753 |
| 2024-07-31 | 2,178.00 | 2,180.00 | 2,133.00 | 2,144.00 | 1,846.72 | 1,677,590 |
| 2024-07-30 | 2,160.00 | 2,166.00 | 2,145.00 | 2,161.00 | 1,861.36 | 1,476,656 |
| 2024-07-29 | 2,146.00 | 2,190.00 | 2,106.00 | 2,161.00 | 1,861.36 | 1,027,812 |
| 2024-07-26 | 2,148.00 | 2,153.00 | 2,126.00 | 2,145.00 | 1,847.58 | 1,089,679 |
| 2024-07-25 | 2,074.00 | 2,152.00 | 2,070.00 | 2,152.00 | 1,853.61 | 1,592,305 |
| 2024-07-24 | 2,100.00 | 2,114.00 | 2,086.00 | 2,086.00 | 1,796.76 | 3,996,473 |
| 2024-07-23 | 2,113.00 | 2,128.00 | 2,102.00 | 2,114.00 | 1,820.87 | 2,017,475 |
| 2024-07-22 | 2,099.00 | 2,120.00 | 2,092.00 | 2,116.00 | 1,822.60 | 736,405 |
| 2024-07-19 | 2,078.00 | 2,095.00 | 2,061.00 | 2,093.00 | 1,802.79 | 2,052,176 |
| 2024-07-18 | 2,096.00 | 2,109.00 | 2,066.00 | 2,094.00 | 1,803.65 | 1,003,024 |
| 2024-07-17 | 2,051.00 | 2,083.00 | 2,042.00 | 2,079.00 | 1,790.73 | 879,711 |
| 2024-07-16 | 2,048.00 | 2,071.00 | 2,037.00 | 2,045.00 | 1,761.44 | 1,475,929 |
| 2024-07-15 | 2,078.00 | 2,098.00 | 2,051.00 | 2,058.00 | 1,772.64 | 1,716,139 |
| 2024-07-12 | 2,088.00 | 2,098.00 | 2,060.00 | 2,085.00 | 1,795.90 | 938,617 |
| 2024-07-11 | 2,067.00 | 2,088.00 | 2,053.00 | 2,073.00 | 1,785.56 | 1,078,348 |
| 2024-07-10 | 2,052.00 | 2,069.00 | 2,039.00 | 2,066.00 | 1,779.53 | 4,458,144 |
| 2024-07-09 | 2,050.00 | 2,068.00 | 2,026.00 | 2,052.00 | 1,767.47 | 5,065,229 |
| 2024-07-08 | 2,040.00 | 2,061.00 | 2,035.00 | 2,046.00 | 1,762.30 | 1,306,605 |
| 2024-07-05 | 2,056.00 | 2,068.00 | 2,034.00 | 2,039.00 | 1,756.27 | 1,501,531 |
| 2024-07-04 | 2,046.00 | 2,072.00 | 2,032.00 | 2,055.00 | 1,770.06 | 795,050 |
| 2024-07-03 | 2,028.00 | 2,047.00 | 2,026.00 | 2,045.00 | 1,761.44 | 1,645,784 |
| 2024-07-02 | 2,020.00 | 2,041.00 | 2,006.00 | 2,014.00 | 1,734.74 | 1,156,068 |
| 2024-07-01 | 2,032.00 | 2,048.00 | 2,011.00 | 2,028.00 | 1,746.80 | 904,783 |
| 2024-06-28 | 2,011.00 | 2,032.00 | 2,008.00 | 2,024.00 | 1,743.35 | 2,227,987 |
| 2024-06-27 | 2,034.00 | 2,050.00 | 2,007.00 | 2,007.00 | 1,728.71 | 1,837,632 |
| 2024-06-26 | 2,053.00 | 2,057.00 | 2,023.00 | 2,023.00 | 1,742.49 | 1,781,744 |
| 2024-06-25 | 2,068.00 | 2,077.00 | 2,051.00 | 2,055.00 | 1,770.06 | 2,837,375 |
| 2024-06-24 | 2,033.00 | 2,074.00 | 2,022.00 | 2,064.00 | 1,777.81 | 4,060,247 |
| 2024-06-21 | 2,039.00 | 2,056.00 | 2,019.00 | 2,036.00 | 1,753.69 | 4,108,393 |
| 2024-06-20 | 2,013.00 | 2,043.00 | 2,001.00 | 2,043.00 | 1,759.72 | 1,066,285 |
| 2024-06-19 | 2,004.00 | 2,020.45 | 2,002.72 | 2,015.00 | 1,735.60 | 2,020,056 |
| 2024-06-18 | 2,005.00 | 2,017.00 | 2,001.00 | 2,007.00 | 1,728.71 | 2,704,190 |
| 2024-06-17 | 2,004.00 | 2,005.00 | 1,986.50 | 1,993.50 | 1,717.08 | 993,945 |
| 2024-06-14 | 1,985.00 | 1,999.50 | 1,977.00 | 1,999.50 | 1,722.25 | 1,210,097 |
| 2024-06-13 | 1,984.00 | 2,000.00 | 1,970.00 | 1,980.00 | 1,705.46 | 1,086,714 |
| 2024-06-12 | 1,978.00 | 2,004.00 | 1,966.00 | 1,990.00 | 1,714.07 | 1,757,202 |
| 2024-06-11 | 1,988.00 | 1,997.00 | 1,962.50 | 1,978.00 | 1,703.73 | 2,285,065 |
| 2024-06-10 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,711.48 | 0 |
| 2024-06-07 | 1,983.50 | 1,997.50 | 1,971.50 | 1,987.00 | 1,711.48 | 1,651,766 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.4168 GBP |
| 2026-05-28 | 0.4190 GBP |
| 2026-05-21 | 0.4168 GBP |
| 2026-02-19 | 0.4008 GBP |
| 2025-11-27 | 0.4008 GBP |
| 2025-08-21 | 0.4008 GBP |
| 2025-05-22 | 0.4008 GBP |
| 2025-02-20 | 0.5426 GBP |
| 2024-11-28 | 0.5426 GBP |
| 2024-08-22 | 0.2245 GBP |
| 2024-05-23 | 0.2245 GBP |
| 2024-02-15 | 0.5182 GBP |
| 2023-11-23 | 0.5182 GBP |
| 2023-08-17 | 0.2159 GBP |
| 2023-05-25 | 0.2159 GBP |
| 2023-02-16 | 0.4932 GBP |
| 2022-11-24 | 0.4931 GBP |
| 2022-08-18 | 0.2127 GBP |
| 2022-05-26 | 0.2127 GBP |
| 2022-02-17 | 0.4848 GBP |
| 2021-11-25 | 0.4848 GBP |
| 2021-08-19 | 0.2106 GBP |
| 2021-05-27 | 0.2106 GBP |
| 2021-02-18 | 0.4801 GBP |
| 2020-11-26 | 0.4800 GBP |
| 2020-08-20 | 0.2085 GBP |
| 2020-05-28 | 0.2085 GBP |
| 2019-11-21 | 0.7200 GBP |
| 2019-08-22 | 0.3128 GBP |
| 2019-05-23 | 0.3128 GBP |
| 2019-02-21 | 0.6546 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.