Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,779.00 | 1,779.00 | 1,742.50 | 1,754.50 | 1,395.75 | 1,665,923 |
| 2023-06-26 | 1,771.50 | 1,780.00 | 1,762.50 | 1,765.00 | 1,404.10 | 1,317,314 |
| 2023-06-23 | 1,760.50 | 1,779.00 | 1,757.00 | 1,772.50 | 1,410.07 | 1,901,006 |
| 2023-06-22 | 1,748.50 | 1,762.50 | 1,728.00 | 1,754.00 | 1,395.35 | 2,185,612 |
| 2023-06-21 | 1,739.50 | 1,760.73 | 1,737.50 | 1,754.50 | 1,395.75 | 1,367,768 |
| 2023-06-20 | 1,755.50 | 1,772.50 | 1,745.00 | 1,745.00 | 1,388.19 | 1,700,637 |
| 2023-06-19 | 1,751.00 | 1,767.54 | 1,751.00 | 1,754.00 | 1,395.35 | 2,867,471 |
| 2023-06-16 | 1,761.00 | 1,779.00 | 1,755.94 | 1,759.50 | 1,399.73 | 4,741,258 |
| 2023-06-15 | 1,742.00 | 1,771.50 | 1,738.50 | 1,762.50 | 1,402.12 | 2,473,661 |
| 2023-06-14 | 1,735.50 | 1,760.50 | 1,735.00 | 1,742.50 | 1,386.21 | 1,913,788 |
| 2023-06-13 | 1,732.00 | 1,750.50 | 1,726.00 | 1,744.00 | 1,387.40 | 2,571,031 |
| 2023-06-12 | 1,729.50 | 1,735.85 | 1,719.50 | 1,730.00 | 1,376.26 | 1,942,788 |
| 2023-06-09 | 1,717.50 | 1,728.50 | 1,715.00 | 1,725.00 | 1,372.28 | 1,718,007 |
| 2023-06-08 | 1,735.50 | 1,741.00 | 1,722.50 | 1,722.50 | 1,370.29 | 1,082,182 |
| 2023-06-07 | 1,728.50 | 1,742.50 | 1,723.00 | 1,728.50 | 1,375.07 | 2,410,496 |
| 2023-06-06 | 1,731.00 | 1,741.50 | 1,713.00 | 1,740.00 | 1,384.22 | 3,043,697 |
| 2023-06-05 | 1,745.00 | 1,748.00 | 1,725.50 | 1,733.50 | 1,379.05 | 2,186,391 |
| 2023-06-02 | 1,715.00 | 1,731.00 | 1,704.50 | 1,731.00 | 1,377.06 | 2,506,794 |
| 2023-06-01 | 1,702.50 | 1,718.50 | 1,693.86 | 1,716.50 | 1,365.52 | 2,565,115 |
| 2023-05-31 | 1,695.00 | 1,714.50 | 1,692.50 | 1,695.00 | 1,348.42 | 6,753,467 |
| 2023-05-30 | 1,738.00 | 1,745.50 | 1,698.50 | 1,698.50 | 1,351.20 | 2,030,293 |
| 2023-05-26 | 1,724.00 | 1,740.00 | 1,713.50 | 1,735.50 | 1,380.64 | 2,927,369 |
| 2023-05-25 | 1,784.00 | 1,784.50 | 1,722.00 | 1,722.00 | 1,369.90 | 2,851,407 |
| 2023-05-24 | 1,809.00 | 1,809.50 | 1,785.75 | 1,797.00 | 1,412.39 | 2,481,129 |
| 2023-05-23 | 1,792.50 | 1,820.50 | 1,786.50 | 1,819.50 | 1,430.07 | 1,687,059 |
| 2023-05-22 | 1,793.00 | 1,804.00 | 1,784.55 | 1,789.50 | 1,406.49 | 2,014,654 |
| 2023-05-19 | 1,791.00 | 1,805.05 | 1,785.00 | 1,787.50 | 1,404.92 | 2,550,714 |
| 2023-05-18 | 1,827.00 | 1,845.00 | 1,785.92 | 1,786.00 | 1,403.74 | 3,328,281 |
| 2023-05-17 | 1,825.00 | 1,827.00 | 1,789.50 | 1,819.50 | 1,430.07 | 4,883,315 |
| 2023-05-16 | 1,890.00 | 1,890.00 | 1,837.50 | 1,839.00 | 1,445.40 | 2,690,173 |
| 2023-05-15 | 1,901.00 | 1,901.00 | 1,868.00 | 1,873.00 | 1,472.12 | 3,005,563 |
| 2023-05-12 | 1,882.50 | 1,898.50 | 1,882.50 | 1,885.00 | 1,481.55 | 3,253,769 |
| 2023-05-11 | 1,900.50 | 1,904.00 | 1,862.00 | 1,881.50 | 1,478.80 | 1,904,180 |
| 2023-05-10 | 1,930.50 | 1,939.00 | 1,893.00 | 1,895.00 | 1,489.41 | 1,148,898 |
| 2023-05-09 | 1,897.50 | 1,930.00 | 1,897.50 | 1,923.00 | 1,511.42 | 2,349,070 |
| 2023-05-05 | 1,904.00 | 1,918.00 | 1,900.00 | 1,900.00 | 1,493.34 | 2,387,227 |
| 2023-05-04 | 1,943.00 | 1,946.90 | 1,896.50 | 1,896.50 | 1,490.59 | 1,591,029 |
| 2023-05-03 | 1,964.50 | 1,964.50 | 1,940.50 | 1,948.00 | 1,531.07 | 2,409,505 |
| 2023-05-02 | 1,990.50 | 1,999.00 | 1,954.00 | 1,954.00 | 1,535.78 | 2,707,894 |
| 2023-04-28 | 1,980.50 | 1,980.50 | 1,955.24 | 1,967.50 | 1,546.39 | 1,806,873 |
| 2023-04-27 | 1,995.50 | 2,002.00 | 1,978.50 | 1,978.50 | 1,555.04 | 1,450,174 |
| 2023-04-26 | 1,992.00 | 2,016.00 | 1,981.00 | 2,000.00 | 1,571.94 | 2,635,035 |
| 2023-04-25 | 1,951.50 | 1,996.50 | 1,949.00 | 1,989.50 | 1,563.69 | 1,828,720 |
| 2023-04-24 | 1,942.50 | 1,955.50 | 1,935.00 | 1,950.00 | 1,532.64 | 2,113,031 |
| 2023-04-21 | 1,934.50 | 1,976.00 | 1,933.00 | 1,945.00 | 1,528.71 | 1,913,999 |
| 2023-04-20 | 1,943.50 | 1,954.50 | 1,938.50 | 1,939.50 | 1,524.39 | 2,566,565 |
| 2023-04-19 | 1,919.00 | 1,962.50 | 1,917.50 | 1,938.00 | 1,523.21 | 1,923,923 |
| 2023-04-18 | 1,905.50 | 1,918.50 | 1,898.00 | 1,918.50 | 1,507.88 | 1,480,724 |
| 2023-04-17 | 1,891.50 | 1,905.50 | 1,886.36 | 1,904.00 | 1,496.49 | 1,773,942 |
| 2023-04-14 | 1,860.00 | 1,892.50 | 1,859.56 | 1,883.50 | 1,480.37 | 2,385,491 |
| 2023-04-13 | 1,858.00 | 1,869.50 | 1,834.50 | 1,856.50 | 1,459.15 | 2,108,518 |
| 2023-04-12 | 1,900.50 | 1,902.00 | 1,875.00 | 1,878.00 | 1,476.05 | 2,981,251 |
| 2023-04-11 | 1,905.00 | 1,916.00 | 1,894.50 | 1,894.50 | 1,489.02 | 1,533,724 |
| 2023-04-06 | 1,869.50 | 1,901.50 | 1,865.50 | 1,901.50 | 1,494.52 | 2,048,040 |
| 2023-04-05 | 1,881.00 | 1,882.00 | 1,866.50 | 1,869.50 | 1,469.37 | 2,290,351 |
| 2023-04-04 | 1,911.00 | 1,924.00 | 1,879.50 | 1,879.50 | 1,477.23 | 1,696,130 |
| 2023-04-03 | 1,873.00 | 1,914.45 | 1,866.50 | 1,907.00 | 1,498.84 | 3,136,968 |
| 2023-03-31 | 1,910.00 | 1,911.50 | 1,864.00 | 1,864.00 | 1,465.05 | 3,800,519 |
| 2023-03-30 | 1,906.50 | 1,909.00 | 1,892.00 | 1,908.00 | 1,499.63 | 1,037,192 |
| 2023-03-29 | 1,894.00 | 1,909.00 | 1,886.04 | 1,906.00 | 1,498.06 | 842,671 |
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.