Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,824.00 | 1,836.50 | 1,781.50 | 1,792.50 | 1,484.47 | 2,629,135 |
| 2023-12-11 | 1,818.00 | 1,822.50 | 1,800.50 | 1,817.00 | 1,504.76 | 4,188,310 |
| 2023-12-08 | 1,833.50 | 1,868.00 | 1,807.50 | 1,820.00 | 1,507.24 | 3,191,995 |
| 2023-12-07 | 1,848.50 | 1,864.50 | 1,834.00 | 1,856.50 | 1,537.47 | 4,006,131 |
| 2023-12-06 | 1,864.00 | 1,875.45 | 1,806.50 | 1,848.00 | 1,530.43 | 7,437,959 |
| 2023-12-05 | 1,870.00 | 1,885.00 | 1,852.50 | 1,863.50 | 1,543.27 | 1,223,131 |
| 2023-12-04 | 1,857.00 | 1,885.00 | 1,845.50 | 1,873.00 | 1,551.14 | 1,503,935 |
| 2023-12-01 | 1,855.00 | 1,870.00 | 1,844.50 | 1,858.50 | 1,539.13 | 1,110,864 |
| 2023-11-30 | 1,837.50 | 1,864.00 | 1,835.00 | 1,846.50 | 1,529.19 | 4,192,943 |
| 2023-11-29 | 1,838.50 | 1,853.50 | 1,827.59 | 1,834.50 | 1,519.25 | 1,223,970 |
| 2023-11-28 | 1,838.50 | 1,858.00 | 1,829.50 | 1,841.50 | 1,525.05 | 1,496,564 |
| 2023-11-27 | 1,838.00 | 1,859.50 | 1,827.00 | 1,848.50 | 1,530.85 | 2,087,575 |
| 2023-11-24 | 1,827.00 | 1,847.00 | 1,820.00 | 1,838.50 | 1,522.57 | 1,058,810 |
| 2023-11-23 | 1,836.50 | 1,844.50 | 1,817.00 | 1,833.50 | 1,518.42 | 1,324,989 |
| 2023-11-22 | 1,868.50 | 1,883.00 | 1,856.50 | 1,878.50 | 1,512.78 | 3,376,552 |
| 2023-11-21 | 1,841.00 | 1,874.50 | 1,828.00 | 1,867.00 | 1,503.52 | 1,344,102 |
| 2023-11-20 | 1,845.00 | 1,857.50 | 1,833.00 | 1,848.00 | 1,488.21 | 1,652,202 |
| 2023-11-17 | 1,822.00 | 1,852.00 | 1,803.50 | 1,852.00 | 1,491.44 | 2,306,244 |
| 2023-11-16 | 1,816.00 | 1,825.00 | 1,799.50 | 1,813.50 | 1,460.43 | 1,140,789 |
| 2023-11-15 | 1,809.00 | 1,850.00 | 1,789.50 | 1,812.50 | 1,459.63 | 1,563,640 |
| 2023-11-14 | 1,809.00 | 1,811.00 | 1,765.50 | 1,801.50 | 1,450.77 | 2,226,231 |
| 2023-11-13 | 1,768.50 | 1,789.00 | 1,747.00 | 1,788.00 | 1,439.90 | 2,313,406 |
| 2023-11-10 | 1,793.50 | 1,798.00 | 1,749.50 | 1,754.50 | 1,412.92 | 2,442,715 |
| 2023-11-09 | 1,801.50 | 1,811.00 | 1,786.50 | 1,786.50 | 1,438.69 | 3,185,947 |
| 2023-11-08 | 1,801.00 | 1,811.50 | 1,792.00 | 1,801.00 | 1,450.37 | 3,497,108 |
| 2023-11-07 | 1,792.50 | 1,814.00 | 1,781.50 | 1,803.50 | 1,452.38 | 8,484,073 |
| 2023-11-06 | 1,801.50 | 1,814.00 | 1,790.00 | 1,795.00 | 1,445.53 | 1,382,989 |
| 2023-11-03 | 1,792.50 | 1,809.00 | 1,774.50 | 1,802.50 | 1,451.57 | 1,090,622 |
| 2023-11-02 | 1,774.00 | 1,796.00 | 1,761.50 | 1,788.00 | 1,439.90 | 1,170,881 |
| 2023-11-01 | 1,757.50 | 1,787.50 | 1,747.50 | 1,769.00 | 1,424.60 | 1,175,487 |
| 2023-10-31 | 1,768.00 | 1,773.50 | 1,751.00 | 1,751.00 | 1,410.10 | 2,238,527 |
| 2023-10-30 | 1,738.00 | 1,767.50 | 1,734.50 | 1,763.00 | 1,419.76 | 2,361,163 |
| 2023-10-27 | 1,737.00 | 1,762.00 | 1,715.50 | 1,729.00 | 1,392.38 | 1,148,610 |
| 2023-10-26 | 1,735.00 | 1,758.00 | 1,725.50 | 1,748.00 | 1,407.68 | 1,858,470 |
| 2023-10-25 | 1,727.00 | 1,741.00 | 1,714.50 | 1,736.50 | 1,398.42 | 2,144,110 |
| 2023-10-24 | 1,711.50 | 1,729.50 | 1,703.50 | 1,724.00 | 1,388.36 | 1,672,288 |
| 2023-10-23 | 1,710.50 | 1,731.00 | 1,702.00 | 1,716.00 | 1,381.91 | 1,341,300 |
| 2023-10-20 | 1,719.00 | 1,731.50 | 1,703.50 | 1,714.00 | 1,380.30 | 2,187,301 |
| 2023-10-19 | 1,719.00 | 1,728.50 | 1,704.00 | 1,720.50 | 1,385.54 | 1,369,223 |
| 2023-10-18 | 1,733.50 | 1,748.05 | 1,720.50 | 1,728.50 | 1,391.98 | 1,331,787 |
| 2023-10-17 | 1,730.00 | 1,743.50 | 1,714.00 | 1,730.50 | 1,393.59 | 2,865,411 |
| 2023-10-16 | 1,717.00 | 1,731.00 | 1,705.00 | 1,725.00 | 1,389.16 | 1,941,674 |
| 2023-10-13 | 1,735.00 | 1,760.50 | 1,703.50 | 1,711.50 | 1,378.29 | 2,182,985 |
| 2023-10-12 | 1,758.50 | 1,770.00 | 1,738.00 | 1,744.50 | 1,404.87 | 1,711,958 |
| 2023-10-11 | 1,722.00 | 1,760.00 | 1,711.50 | 1,755.00 | 1,413.32 | 1,857,414 |
| 2023-10-10 | 1,726.50 | 1,742.00 | 1,687.00 | 1,723.00 | 1,387.55 | 4,011,650 |
| 2023-10-09 | 1,676.00 | 1,706.00 | 1,668.00 | 1,703.00 | 1,371.44 | 1,910,367 |
| 2023-10-06 | 1,656.50 | 1,678.00 | 1,651.50 | 1,669.00 | 1,344.06 | 2,639,421 |
| 2023-10-05 | 1,585.00 | 1,649.00 | 1,582.50 | 1,642.00 | 1,322.32 | 2,650,431 |
| 2023-10-04 | 1,623.00 | 1,625.00 | 1,553.50 | 1,580.00 | 1,272.39 | 4,309,695 |
| 2023-10-03 | 1,638.00 | 1,641.00 | 1,623.50 | 1,625.00 | 1,308.63 | 2,703,015 |
| 2023-10-02 | 1,665.00 | 1,687.00 | 1,635.50 | 1,635.50 | 1,317.09 | 3,317,767 |
| 2023-09-29 | 1,681.00 | 1,694.00 | 1,667.00 | 1,667.00 | 1,342.45 | 2,687,358 |
| 2023-09-28 | 1,657.00 | 1,687.00 | 1,653.00 | 1,680.50 | 1,353.33 | 2,904,610 |
| 2023-09-27 | 1,674.00 | 1,675.48 | 1,649.00 | 1,666.00 | 1,341.65 | 3,888,547 |
| 2023-09-26 | 1,628.50 | 1,678.50 | 1,621.50 | 1,674.00 | 1,348.09 | 1,744,854 |
| 2023-09-25 | 1,737.50 | 1,737.50 | 1,623.00 | 1,639.50 | 1,320.31 | 5,699,007 |
| 2023-09-22 | 1,750.00 | 1,757.50 | 1,737.00 | 1,738.00 | 1,399.63 | 1,405,755 |
| 2023-09-21 | 1,758.50 | 1,769.00 | 1,751.48 | 1,756.00 | 1,414.13 | 1,170,286 |
| 2023-09-20 | 1,770.00 | 1,780.12 | 1,760.50 | 1,762.50 | 1,419.36 | 806,827 |
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.