Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,762.00 | 1,772.50 | 1,756.50 | 1,767.50 | 1,423.39 | 1,139,971 |
| 2023-09-18 | 1,753.50 | 1,773.50 | 1,749.50 | 1,758.50 | 1,416.14 | 1,162,638 |
| 2023-09-15 | 1,780.00 | 1,789.50 | 1,750.00 | 1,756.00 | 1,414.13 | 4,899,673 |
| 2023-09-14 | 1,764.00 | 1,779.50 | 1,752.50 | 1,770.50 | 1,425.80 | 983,263 |
| 2023-09-13 | 1,765.00 | 1,768.50 | 1,746.50 | 1,756.00 | 1,414.13 | 3,462,987 |
| 2023-09-12 | 1,771.50 | 1,787.50 | 1,763.50 | 1,763.50 | 1,420.17 | 1,585,613 |
| 2023-09-11 | 1,765.50 | 1,777.50 | 1,760.00 | 1,767.00 | 1,422.98 | 1,099,794 |
| 2023-09-08 | 1,747.00 | 1,758.50 | 1,727.00 | 1,756.00 | 1,414.13 | 1,423,087 |
| 2023-09-07 | 1,742.00 | 1,755.50 | 1,730.00 | 1,744.50 | 1,404.87 | 2,706,665 |
| 2023-09-06 | 1,750.00 | 1,754.00 | 1,735.50 | 1,744.50 | 1,404.87 | 1,456,794 |
| 2023-09-05 | 1,759.00 | 1,773.00 | 1,750.50 | 1,760.50 | 1,417.75 | 1,238,494 |
| 2023-09-04 | 1,790.50 | 1,792.00 | 1,762.50 | 1,768.00 | 1,423.79 | 807,175 |
| 2023-09-01 | 1,792.50 | 1,807.00 | 1,783.50 | 1,783.50 | 1,436.27 | 664,981 |
| 2023-08-31 | 1,788.00 | 1,803.00 | 1,775.00 | 1,789.50 | 1,441.10 | 1,999,705 |
| 2023-08-30 | 1,783.50 | 1,794.50 | 1,782.00 | 1,786.50 | 1,438.69 | 1,059,269 |
| 2023-08-29 | 1,773.00 | 1,801.50 | 1,773.00 | 1,781.50 | 1,434.66 | 1,178,530 |
| 2023-08-25 | 1,771.00 | 1,781.50 | 1,766.50 | 1,771.50 | 1,426.61 | 1,287,821 |
| 2023-08-24 | 1,772.00 | 1,785.00 | 1,766.50 | 1,772.00 | 1,427.01 | 1,396,704 |
| 2023-08-23 | 1,750.00 | 1,775.50 | 1,750.00 | 1,760.00 | 1,417.35 | 4,212,128 |
| 2023-08-22 | 1,749.50 | 1,760.00 | 1,746.00 | 1,747.00 | 1,406.88 | 2,369,027 |
| 2023-08-21 | 1,755.00 | 1,770.50 | 1,744.50 | 1,750.00 | 1,409.29 | 2,054,020 |
| 2023-08-18 | 1,742.50 | 1,763.50 | 1,740.50 | 1,756.50 | 1,414.53 | 2,367,536 |
| 2023-08-17 | 1,755.00 | 1,760.00 | 1,742.80 | 1,751.50 | 1,410.50 | 1,813,049 |
| 2023-08-16 | 1,773.00 | 1,791.00 | 1,765.50 | 1,777.00 | 1,413.65 | 1,980,086 |
| 2023-08-15 | 1,806.00 | 1,811.00 | 1,777.00 | 1,777.50 | 1,414.05 | 1,428,181 |
| 2023-08-14 | 1,809.50 | 1,823.18 | 1,805.00 | 1,810.00 | 1,439.90 | 2,583,047 |
| 2023-08-11 | 1,834.00 | 1,834.00 | 1,802.58 | 1,808.00 | 1,438.31 | 1,183,266 |
| 2023-08-10 | 1,831.50 | 1,840.50 | 1,828.00 | 1,840.00 | 1,463.77 | 1,572,724 |
| 2023-08-09 | 1,827.50 | 1,836.00 | 1,821.00 | 1,828.00 | 1,454.22 | 1,781,357 |
| 2023-08-08 | 1,823.50 | 1,835.50 | 1,815.50 | 1,817.00 | 1,445.47 | 1,600,829 |
| 2023-08-07 | 1,814.50 | 1,827.46 | 1,807.00 | 1,825.50 | 1,452.23 | 1,594,438 |
| 2023-08-04 | 1,825.00 | 1,835.50 | 1,806.80 | 1,820.00 | 1,447.86 | 1,339,676 |
| 2023-08-03 | 1,831.50 | 1,837.50 | 1,809.00 | 1,825.00 | 1,451.84 | 6,146,038 |
| 2023-08-02 | 1,829.00 | 1,836.00 | 1,800.29 | 1,835.00 | 1,459.79 | 3,150,020 |
| 2023-08-01 | 1,838.00 | 1,853.00 | 1,838.00 | 1,844.00 | 1,466.95 | 1,532,156 |
| 2023-07-31 | 1,851.00 | 1,861.50 | 1,838.00 | 1,839.50 | 1,463.37 | 1,104,897 |
| 2023-07-28 | 1,852.50 | 1,867.00 | 1,848.50 | 1,855.00 | 1,475.70 | 1,019,031 |
| 2023-07-27 | 1,841.50 | 1,861.50 | 1,831.50 | 1,853.50 | 1,474.51 | 3,714,450 |
| 2023-07-26 | 1,835.00 | 1,866.00 | 1,830.00 | 1,834.50 | 1,459.39 | 1,178,979 |
| 2023-07-25 | 1,833.50 | 1,839.00 | 1,824.50 | 1,831.00 | 1,456.61 | 1,533,484 |
| 2023-07-24 | 1,830.00 | 1,842.27 | 1,826.50 | 1,835.00 | 1,459.79 | 731,806 |
| 2023-07-21 | 1,855.00 | 1,862.50 | 1,831.00 | 1,834.50 | 1,459.39 | 869,361 |
| 2023-07-20 | 1,813.50 | 1,852.50 | 1,811.50 | 1,849.00 | 1,470.93 | 1,773,427 |
| 2023-07-19 | 1,774.00 | 1,816.50 | 1,774.00 | 1,807.50 | 1,437.91 | 1,319,705 |
| 2023-07-18 | 1,760.50 | 1,772.00 | 1,753.50 | 1,771.00 | 1,408.88 | 1,576,866 |
| 2023-07-17 | 1,756.00 | 1,770.50 | 1,756.00 | 1,758.00 | 1,398.54 | 889,590 |
| 2023-07-14 | 1,756.00 | 1,769.00 | 1,749.50 | 1,757.00 | 1,397.74 | 1,662,899 |
| 2023-07-13 | 1,748.00 | 1,766.50 | 1,747.00 | 1,759.50 | 1,399.73 | 1,895,203 |
| 2023-07-12 | 1,733.00 | 1,755.00 | 1,729.92 | 1,748.50 | 1,390.98 | 2,624,702 |
| 2023-07-11 | 1,730.50 | 1,734.00 | 1,713.50 | 1,729.50 | 1,375.86 | 3,013,036 |
| 2023-07-10 | 1,741.50 | 1,760.50 | 1,738.50 | 1,738.50 | 1,383.02 | 1,232,918 |
| 2023-07-07 | 1,747.50 | 1,751.50 | 1,739.50 | 1,744.00 | 1,387.40 | 1,225,161 |
| 2023-07-06 | 1,763.00 | 1,768.50 | 1,738.00 | 1,754.50 | 1,395.75 | 2,321,350 |
| 2023-07-05 | 1,778.50 | 1,789.00 | 1,770.50 | 1,772.00 | 1,409.67 | 2,567,523 |
| 2023-07-04 | 1,781.50 | 1,800.50 | 1,777.00 | 1,783.00 | 1,418.42 | 1,578,413 |
| 2023-07-03 | 1,742.50 | 1,782.50 | 1,740.00 | 1,780.50 | 1,416.44 | 1,918,552 |
| 2023-06-30 | 1,741.50 | 1,752.50 | 1,735.00 | 1,738.50 | 1,383.02 | 2,319,237 |
| 2023-06-29 | 1,745.00 | 1,749.00 | 1,723.50 | 1,735.00 | 1,380.24 | 2,846,156 |
| 2023-06-28 | 1,763.50 | 1,767.50 | 1,744.50 | 1,750.50 | 1,392.57 | 2,165,407 |
| 2023-06-27 | 1,779.00 | 1,779.00 | 1,742.50 | 1,754.50 | 1,395.75 | 1,665,923 |
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.