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
2023-01-032,074.002,099.002,065.002,090.001,603.211,674,285
2022-12-302,069.002,077.002,064.002,071.001,588.641,242,393
2022-12-292,081.002,092.002,059.002,076.001,592.471,400,828
2022-12-282,087.002,102.902,085.002,096.001,607.823,363,828
2022-12-232,091.002,091.002,072.002,082.001,597.08472,885
2022-12-222,090.002,105.002,085.002,090.001,603.211,524,820
2022-12-212,063.002,086.002,057.002,083.001,597.841,123,182
2022-12-202,049.002,067.002,046.002,066.001,584.801,358,456
2022-12-192,058.002,076.002,048.002,062.001,581.731,347,609
2022-12-162,038.002,059.002,026.482,050.001,572.534,748,456
2022-12-152,034.002,047.002,030.002,041.001,565.631,672,913
2022-12-142,014.002,038.002,012.002,034.001,560.264,094,111
2022-12-132,058.002,065.002,020.002,020.001,549.522,847,529
2022-12-122,071.002,083.002,048.642,061.001,580.971,967,430
2022-12-092,066.002,080.462,047.002,077.001,593.242,599,754
2022-12-082,101.002,103.002,048.002,070.001,587.872,023,013
2022-12-072,108.002,124.002,103.002,103.001,613.181,973,890
2022-12-062,114.002,116.002,098.082,108.001,617.022,227,286
2022-12-052,095.002,121.002,090.002,109.001,617.791,640,874
2022-12-022,098.002,104.002,074.002,100.001,610.882,858,469
2022-12-012,118.002,119.002,083.002,106.001,615.492,079,544
2022-11-302,133.002,135.902,114.812,125.001,630.065,760,156
2022-11-292,132.002,140.002,116.002,123.001,628.535,689,895
2022-11-282,095.002,137.002,078.422,131.001,634.662,696,772
2022-11-252,105.002,134.002,103.002,126.001,630.832,334,545
2022-11-242,133.002,143.002,096.002,100.001,610.884,283,603
2022-11-232,158.002,185.002,155.002,185.001,638.262,765,331
2022-11-222,146.002,168.002,144.002,155.001,615.772,446,121
2022-11-212,128.002,154.002,113.082,141.001,605.271,953,065
2022-11-182,120.002,130.462,102.002,121.001,590.283,088,728
2022-11-172,057.002,111.002,057.002,109.001,581.282,429,761
2022-11-162,031.002,069.002,031.002,053.001,539.292,174,354
2022-11-151,989.502,069.001,971.092,027.001,519.803,224,979
2022-11-141,993.002,062.001,993.002,038.001,528.043,956,234
2022-11-112,077.002,081.001,985.281,993.501,494.683,912,022
2022-11-102,150.002,164.002,068.002,093.001,569.283,326,731
2022-11-092,130.002,156.822,121.212,153.001,614.271,376,138
2022-11-082,133.002,143.002,125.102,135.001,600.771,187,540
2022-11-072,115.002,137.002,111.002,134.001,600.021,694,265
2022-11-042,098.002,137.002,095.002,118.001,588.031,909,521
2022-11-032,061.002,107.002,061.002,092.001,568.532,120,398
2022-11-022,123.002,125.002,052.552,073.001,554.293,538,491
2022-11-012,137.002,150.002,109.002,120.001,589.532,025,176
2022-10-312,111.002,124.002,096.002,124.001,592.529,457,951
2022-10-282,097.002,127.002,092.002,118.001,588.033,486,600
2022-10-272,100.002,126.002,089.002,104.001,577.532,533,685
2022-10-262,082.002,109.002,082.002,107.001,579.782,890,174
2022-10-252,076.002,105.002,069.002,099.001,573.782,107,515
2022-10-242,054.002,095.002,048.002,079.001,558.782,150,094
2022-10-212,025.002,052.382,008.342,048.001,535.542,270,547
2022-10-202,017.002,051.452,012.962,035.001,525.792,536,598
2022-10-191,999.002,026.001,986.502,026.001,519.052,222,379
2022-10-182,014.002,015.001,965.001,997.001,497.302,604,844
2022-10-172,012.002,037.882,006.002,007.001,504.802,028,872
2022-10-142,024.002,026.001,995.982,016.001,511.552,526,159
2022-10-132,014.002,019.001,978.002,011.001,507.803,358,740
2022-10-122,026.002,032.002,015.002,020.001,514.553,644,143
2022-10-112,010.002,027.001,994.002,027.001,519.803,521,611
2022-10-101,982.002,025.001,963.502,006.001,504.053,572,684
2022-10-071,954.001,993.501,946.501,991.001,492.802,497,916
← NewerPage 17 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.