Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,697.00 | 1,698.05 | 1,681.50 | 1,692.50 | 1,441.13 | 967,942 |
| 2024-03-07 | 1,681.00 | 1,703.03 | 1,677.50 | 1,692.50 | 1,441.13 | 2,643,459 |
| 2024-03-06 | 1,671.50 | 1,685.50 | 1,667.00 | 1,678.50 | 1,429.21 | 2,092,636 |
| 2024-03-05 | 1,680.00 | 1,683.50 | 1,662.00 | 1,666.00 | 1,418.56 | 1,961,606 |
| 2024-03-04 | 1,690.00 | 1,699.00 | 1,678.00 | 1,681.50 | 1,431.76 | 4,024,496 |
| 2024-03-01 | 1,712.00 | 1,716.50 | 1,685.00 | 1,697.50 | 1,445.38 | 2,328,087 |
| 2024-02-29 | 1,710.50 | 1,721.00 | 1,697.50 | 1,704.50 | 1,451.34 | 3,073,621 |
| 2024-02-28 | 1,731.00 | 1,740.00 | 1,694.50 | 1,703.00 | 1,450.07 | 2,798,168 |
| 2024-02-27 | 1,820.50 | 1,820.50 | 1,719.00 | 1,730.50 | 1,473.48 | 3,807,521 |
| 2024-02-26 | 1,832.00 | 1,835.50 | 1,812.00 | 1,818.50 | 1,548.41 | 8,267,931 |
| 2024-02-23 | 1,818.50 | 1,832.50 | 1,806.50 | 1,829.00 | 1,557.35 | 4,803,949 |
| 2024-02-22 | 1,805.50 | 1,826.00 | 1,805.50 | 1,818.00 | 1,547.99 | 2,654,473 |
| 2024-02-21 | 1,827.50 | 1,832.50 | 1,792.50 | 1,806.50 | 1,538.19 | 13,157,778 |
| 2024-02-20 | 1,842.00 | 1,842.00 | 1,816.00 | 1,824.00 | 1,553.10 | 2,033,704 |
| 2024-02-19 | 1,840.50 | 1,850.50 | 1,839.50 | 1,842.00 | 1,568.42 | 2,387,508 |
| 2024-02-16 | 1,837.00 | 1,861.50 | 1,815.00 | 1,845.00 | 1,570.98 | 3,249,314 |
| 2024-02-15 | 1,853.00 | 1,856.50 | 1,805.00 | 1,830.50 | 1,558.63 | 2,017,851 |
| 2024-02-14 | 1,881.00 | 1,901.00 | 1,879.50 | 1,892.00 | 1,566.87 | 1,468,683 |
| 2024-02-13 | 1,899.50 | 1,902.00 | 1,882.00 | 1,883.50 | 1,559.83 | 967,526 |
| 2024-02-12 | 1,882.50 | 1,904.00 | 1,882.50 | 1,896.00 | 1,570.18 | 1,178,956 |
| 2024-02-09 | 1,860.00 | 1,887.50 | 1,857.50 | 1,882.50 | 1,559.00 | 2,725,891 |
| 2024-02-08 | 1,868.50 | 1,886.00 | 1,850.50 | 1,858.50 | 1,539.13 | 2,327,306 |
| 2024-02-07 | 1,890.00 | 1,893.00 | 1,868.00 | 1,868.00 | 1,547.00 | 3,176,317 |
| 2024-02-06 | 1,885.00 | 1,898.50 | 1,880.50 | 1,892.50 | 1,567.29 | 1,255,043 |
| 2024-02-05 | 1,873.00 | 1,897.00 | 1,873.00 | 1,882.00 | 1,558.59 | 1,414,745 |
| 2024-02-02 | 1,896.50 | 1,898.21 | 1,870.85 | 1,871.00 | 1,549.48 | 1,650,288 |
| 2024-02-01 | 1,893.50 | 1,901.50 | 1,874.50 | 1,880.00 | 1,556.93 | 1,301,756 |
| 2024-01-31 | 1,915.00 | 1,921.50 | 1,898.50 | 1,898.50 | 1,572.26 | 2,438,209 |
| 2024-01-30 | 1,927.00 | 1,934.50 | 1,907.50 | 1,907.50 | 1,579.71 | 2,144,858 |
| 2024-01-29 | 1,938.00 | 1,951.50 | 1,919.00 | 1,920.50 | 1,590.47 | 1,336,327 |
| 2024-01-26 | 1,927.00 | 1,944.00 | 1,923.87 | 1,934.00 | 1,601.65 | 1,272,138 |
| 2024-01-25 | 1,912.50 | 1,917.50 | 1,896.00 | 1,912.50 | 1,583.85 | 1,164,663 |
| 2024-01-24 | 1,889.00 | 1,916.50 | 1,887.50 | 1,916.50 | 1,587.16 | 4,473,149 |
| 2024-01-23 | 1,890.50 | 1,911.25 | 1,884.00 | 1,896.00 | 1,570.18 | 1,432,811 |
| 2024-01-22 | 1,885.00 | 1,895.00 | 1,871.50 | 1,888.00 | 1,563.56 | 2,894,304 |
| 2024-01-19 | 1,889.00 | 1,908.50 | 1,875.50 | 1,881.00 | 1,557.76 | 2,990,488 |
| 2024-01-18 | 1,881.00 | 1,890.50 | 1,872.50 | 1,883.50 | 1,559.83 | 1,271,613 |
| 2024-01-17 | 1,883.50 | 1,891.50 | 1,871.50 | 1,883.50 | 1,559.83 | 1,215,452 |
| 2024-01-16 | 1,892.50 | 1,901.50 | 1,885.00 | 1,896.50 | 1,570.60 | 3,610,122 |
| 2024-01-15 | 1,901.50 | 1,910.00 | 1,891.50 | 1,901.00 | 1,574.33 | 858,897 |
| 2024-01-12 | 1,867.00 | 1,897.50 | 1,865.00 | 1,890.00 | 1,565.22 | 3,863,028 |
| 2024-01-11 | 1,870.00 | 1,882.00 | 1,856.00 | 1,858.50 | 1,539.13 | 5,607,669 |
| 2024-01-10 | 1,864.00 | 1,870.00 | 1,856.00 | 1,869.00 | 1,547.82 | 1,373,370 |
| 2024-01-09 | 1,863.50 | 1,876.00 | 1,862.00 | 1,864.50 | 1,544.10 | 1,426,048 |
| 2024-01-08 | 1,847.00 | 1,865.50 | 1,845.00 | 1,862.00 | 1,542.03 | 10,465,914 |
| 2024-01-05 | 1,850.50 | 1,855.00 | 1,839.00 | 1,854.50 | 1,535.82 | 990,964 |
| 2024-01-04 | 1,834.00 | 1,860.00 | 1,831.00 | 1,860.00 | 1,540.37 | 1,591,121 |
| 2024-01-03 | 1,825.00 | 1,836.00 | 1,820.50 | 1,834.50 | 1,519.25 | 1,505,459 |
| 2024-01-02 | 1,822.50 | 1,834.50 | 1,808.00 | 1,817.00 | 1,504.76 | 1,731,853 |
| 2023-12-29 | 1,798.00 | 1,815.50 | 1,794.50 | 1,806.50 | 1,496.06 | 926,652 |
| 2023-12-28 | 1,800.00 | 1,805.50 | 1,793.50 | 1,798.00 | 1,489.03 | 1,278,877 |
| 2023-12-27 | 1,814.50 | 1,829.50 | 1,797.00 | 1,802.00 | 1,492.34 | 1,129,444 |
| 2023-12-22 | 1,813.00 | 1,826.00 | 1,813.00 | 1,819.00 | 1,506.42 | 636,737 |
| 2023-12-21 | 1,817.00 | 1,829.00 | 1,796.00 | 1,810.50 | 1,499.38 | 2,741,232 |
| 2023-12-20 | 1,826.50 | 1,836.00 | 1,794.50 | 1,818.00 | 1,505.59 | 1,369,506 |
| 2023-12-19 | 1,820.00 | 1,830.00 | 1,801.50 | 1,805.00 | 1,494.82 | 4,822,093 |
| 2023-12-18 | 1,800.50 | 1,824.00 | 1,761.00 | 1,819.50 | 1,506.83 | 1,046,243 |
| 2023-12-15 | 1,789.00 | 1,808.00 | 1,779.00 | 1,808.00 | 1,497.31 | 6,642,185 |
| 2023-12-14 | 1,821.00 | 1,841.00 | 1,786.00 | 1,797.00 | 1,488.20 | 1,678,914 |
| 2023-12-13 | 1,799.00 | 1,818.00 | 1,792.00 | 1,801.00 | 1,491.51 | 2,013,392 |
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.