Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← IMB.LSE stock page

Imperial Brands PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-281,903.501,903.831,883.501,894.001,488.632,971,228
2023-03-271,896.501,903.501,888.331,897.501,491.382,083,906
2023-03-241,872.001,894.001,856.001,883.501,480.371,693,667
2023-03-231,912.001,912.061,872.501,875.501,474.081,935,599
2023-03-221,928.501,932.001,912.501,919.501,508.671,040,017
2023-03-211,919.501,931.501,906.001,929.001,516.131,657,543
2023-03-201,873.001,910.501,858.501,907.001,498.841,894,270
2023-03-171,855.501,890.501,855.501,884.501,481.165,769,051
2023-03-161,897.001,903.501,862.451,862.501,463.872,103,046
2023-03-151,913.001,923.501,879.001,884.001,480.772,599,426
2023-03-141,919.501,926.501,894.001,911.501,502.382,041,054
2023-03-131,980.001,982.481,920.501,920.501,509.451,957,962
2023-03-101,987.501,995.501,963.001,979.001,555.432,928,220
2023-03-092,014.002,022.001,994.501,994.501,567.621,900,072
2023-03-082,004.002,015.002,001.002,009.001,579.011,677,216
2023-03-071,998.002,008.001,983.462,005.001,575.871,108,576
2023-03-062,007.002,013.001,980.001,996.501,569.191,389,405
2023-03-032,019.002,022.001,992.502,004.001,575.081,224,676
2023-03-022,014.002,026.002,005.002,024.001,590.802,347,452
2023-03-011,993.502,031.001,984.292,017.001,585.301,702,416
2023-02-282,055.002,068.002,002.002,005.001,575.872,645,527
2023-02-272,075.002,084.002,059.002,065.001,623.031,694,981
2023-02-242,044.002,070.002,036.002,070.001,626.963,023,814
2023-02-232,049.002,063.002,036.452,049.001,610.452,966,788
2023-02-222,044.002,051.002,021.002,050.001,611.242,884,285
2023-02-212,034.002,050.002,029.002,046.001,608.094,204,029
2023-02-202,040.002,048.002,027.002,036.001,600.231,145,428
2023-02-171,981.002,037.001,981.002,037.001,601.023,285,655
2023-02-162,003.002,007.001,976.001,978.501,555.042,089,216
2023-02-152,022.002,059.002,020.002,053.001,574.832,096,279
2023-02-142,039.002,054.002,022.002,022.001,551.052,048,790
2023-02-132,024.002,045.002,021.002,035.001,561.023,672,802
2023-02-102,017.002,035.002,008.002,024.001,552.584,538,083
2023-02-091,993.002,006.001,955.002,004.001,537.244,989,407
2023-02-082,030.002,036.002,000.002,008.001,540.312,217,244
2023-02-072,040.002,045.002,012.002,024.001,552.583,391,957
2023-02-062,045.002,055.002,034.002,043.001,567.163,316,729
2023-02-032,031.002,058.002,024.002,044.001,567.931,996,070
2023-02-022,026.002,042.002,022.002,034.001,560.264,480,732
2023-02-012,033.002,059.662,028.002,050.001,572.534,718,857
2023-01-312,019.002,040.002,018.702,031.001,557.951,982,666
2023-01-302,000.002,023.101,993.862,022.001,551.053,108,944
2023-01-272,004.002,018.002,002.002,010.001,541.851,991,582
2023-01-262,036.002,042.002,003.002,007.001,539.543,513,415
2023-01-252,058.002,061.002,022.002,026.001,554.127,073,128
2023-01-242,076.002,076.002,040.002,055.001,576.363,456,208
2023-01-232,053.002,069.842,050.132,068.001,586.341,575,311
2023-01-202,054.002,060.002,044.002,052.001,574.061,690,897
2023-01-192,026.002,053.562,023.002,051.001,573.302,701,931
2023-01-182,054.002,065.002,016.002,027.001,554.891,705,333
2023-01-172,048.002,077.002,048.002,059.001,579.433,466,625
2023-01-162,050.002,063.002,045.462,050.001,572.531,565,792
2023-01-132,053.002,062.002,033.002,044.001,567.932,518,676
2023-01-122,038.002,061.002,029.002,056.001,577.131,723,189
2023-01-112,060.002,061.001,998.002,027.001,554.894,613,477
2023-01-102,064.002,076.002,044.002,052.001,574.062,954,703
2023-01-092,071.002,080.002,049.002,066.001,584.802,407,817
2023-01-062,092.002,104.002,069.002,073.001,590.171,732,598
2023-01-052,095.002,101.002,078.002,088.001,601.681,832,735
2023-01-042,089.002,114.002,084.502,105.001,614.721,500,155
← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.4168 GBP
2026-05-280.4190 GBP
2026-05-210.4168 GBP
2026-02-190.4008 GBP
2025-11-270.4008 GBP
2025-08-210.4008 GBP
2025-05-220.4008 GBP
2025-02-200.5426 GBP
2024-11-280.5426 GBP
2024-08-220.2245 GBP
2024-05-230.2245 GBP
2024-02-150.5182 GBP
2023-11-230.5182 GBP
2023-08-170.2159 GBP
2023-05-250.2159 GBP
2023-02-160.4932 GBP
2022-11-240.4931 GBP
2022-08-180.2127 GBP
2022-05-260.2127 GBP
2022-02-170.4848 GBP
2021-11-250.4848 GBP
2021-08-190.2106 GBP
2021-05-270.2106 GBP
2021-02-180.4801 GBP
2020-11-260.4800 GBP
2020-08-200.2085 GBP
2020-05-280.2085 GBP
2019-11-210.7200 GBP
2019-08-220.3128 GBP
2019-05-230.3128 GBP
2019-02-210.6546 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.