Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,950.50 | 1,987.00 | 1,927.50 | 1,944.00 | 1,457.56 | 2,634,222 |
| 2022-10-05 | 1,883.00 | 1,902.00 | 1,856.19 | 1,897.00 | 1,422.33 | 1,750,052 |
| 2022-10-04 | 1,873.50 | 1,905.00 | 1,853.00 | 1,882.50 | 1,411.45 | 2,379,278 |
| 2022-10-03 | 1,840.50 | 1,867.50 | 1,830.50 | 1,861.50 | 1,395.71 | 1,555,787 |
| 2022-09-30 | 1,894.50 | 1,905.00 | 1,854.50 | 1,855.00 | 1,390.83 | 3,650,824 |
| 2022-09-29 | 1,881.50 | 1,896.50 | 1,852.50 | 1,877.00 | 1,407.33 | 1,894,701 |
| 2022-09-28 | 1,892.00 | 1,902.00 | 1,868.50 | 1,886.00 | 1,414.08 | 2,352,162 |
| 2022-09-27 | 1,891.50 | 1,918.00 | 1,889.00 | 1,897.00 | 1,422.33 | 3,203,534 |
| 2022-09-26 | 1,869.00 | 1,905.00 | 1,839.47 | 1,894.50 | 1,420.45 | 2,549,336 |
| 2022-09-23 | 1,909.00 | 1,911.50 | 1,853.00 | 1,867.00 | 1,399.83 | 4,221,031 |
| 2022-09-22 | 1,895.50 | 1,917.00 | 1,888.50 | 1,909.50 | 1,431.70 | 4,459,921 |
| 2022-09-21 | 1,914.00 | 1,921.50 | 1,898.00 | 1,900.00 | 1,424.57 | 1,079,449 |
| 2022-09-20 | 1,927.50 | 1,946.50 | 1,906.50 | 1,914.00 | 1,435.07 | 1,476,652 |
| 2022-09-16 | 1,912.50 | 1,934.00 | 1,900.50 | 1,910.50 | 1,432.45 | 3,402,661 |
| 2022-09-15 | 1,915.00 | 1,920.00 | 1,901.00 | 1,912.50 | 1,433.95 | 938,247 |
| 2022-09-14 | 1,936.50 | 1,940.77 | 1,902.00 | 1,902.00 | 1,426.07 | 1,809,725 |
| 2022-09-13 | 1,951.00 | 1,966.50 | 1,939.00 | 1,947.00 | 1,459.81 | 1,470,143 |
| 2022-09-12 | 1,949.00 | 1,964.50 | 1,949.00 | 1,952.00 | 1,463.56 | 3,242,408 |
| 2022-09-09 | 1,939.50 | 1,962.43 | 1,934.00 | 1,952.50 | 1,463.94 | 983,037 |
| 2022-09-08 | 1,919.00 | 1,944.00 | 1,917.50 | 1,937.00 | 1,452.32 | 2,897,873 |
| 2022-09-07 | 1,917.00 | 1,935.00 | 1,909.50 | 1,927.00 | 1,444.82 | 6,347,982 |
| 2022-09-06 | 1,920.00 | 1,938.00 | 1,916.00 | 1,927.50 | 1,445.19 | 3,056,340 |
| 2022-09-05 | 1,880.50 | 1,924.00 | 1,880.00 | 1,924.00 | 1,442.57 | 1,214,676 |
| 2022-09-02 | 1,898.50 | 1,904.50 | 1,874.50 | 1,900.00 | 1,424.57 | 1,607,311 |
| 2022-09-01 | 1,894.00 | 1,912.00 | 1,884.00 | 1,895.00 | 1,420.83 | 1,784,738 |
| 2022-08-31 | 1,895.00 | 1,917.50 | 1,886.50 | 1,896.50 | 1,421.95 | 1,722,206 |
| 2022-08-30 | 1,863.50 | 1,907.00 | 1,861.50 | 1,878.00 | 1,408.08 | 1,359,590 |
| 2022-08-26 | 1,887.00 | 1,889.50 | 1,869.69 | 1,877.00 | 1,407.33 | 1,943,263 |
| 2022-08-25 | 1,885.50 | 1,893.50 | 1,876.50 | 1,878.50 | 1,408.45 | 535,047 |
| 2022-08-24 | 1,891.50 | 1,896.50 | 1,874.52 | 1,880.50 | 1,409.95 | 844,961 |
| 2022-08-23 | 1,915.50 | 1,921.44 | 1,876.50 | 1,887.50 | 1,415.20 | 1,166,180 |
| 2022-08-22 | 1,903.00 | 1,925.76 | 1,890.00 | 1,922.00 | 1,441.07 | 4,394,165 |
| 2022-08-19 | 1,914.50 | 1,914.50 | 1,880.00 | 1,910.00 | 1,432.07 | 1,753,989 |
| 2022-08-18 | 1,930.00 | 1,945.84 | 1,910.50 | 1,910.50 | 1,432.45 | 1,749,263 |
| 2022-08-17 | 1,907.00 | 1,919.00 | 1,898.00 | 1,914.00 | 1,419.12 | 1,401,358 |
| 2022-08-16 | 1,892.00 | 1,912.50 | 1,890.50 | 1,903.00 | 1,410.97 | 1,549,116 |
| 2022-08-15 | 1,887.00 | 1,894.00 | 1,875.76 | 1,885.00 | 1,397.62 | 1,776,586 |
| 2022-08-12 | 1,888.50 | 1,898.00 | 1,873.00 | 1,880.00 | 1,393.91 | 1,465,769 |
| 2022-08-11 | 1,870.00 | 1,886.50 | 1,857.50 | 1,880.00 | 1,393.91 | 1,029,353 |
| 2022-08-10 | 1,865.00 | 1,881.00 | 1,858.50 | 1,867.00 | 1,384.28 | 1,473,898 |
| 2022-08-09 | 1,836.50 | 1,864.50 | 1,831.50 | 1,864.50 | 1,382.42 | 900,142 |
| 2022-08-08 | 1,842.00 | 1,853.00 | 1,833.50 | 1,833.50 | 1,359.44 | 1,048,130 |
| 2022-08-05 | 1,829.00 | 1,842.88 | 1,827.00 | 1,838.50 | 1,363.14 | 924,185 |
| 2022-08-04 | 1,830.00 | 1,838.50 | 1,816.00 | 1,833.50 | 1,359.44 | 2,481,077 |
| 2022-08-03 | 1,820.00 | 1,838.00 | 1,800.50 | 1,834.50 | 1,360.18 | 1,294,990 |
| 2022-08-02 | 1,809.00 | 1,849.00 | 1,806.50 | 1,829.00 | 1,356.10 | 1,823,538 |
| 2022-08-01 | 1,799.00 | 1,815.00 | 1,793.50 | 1,812.00 | 1,343.50 | 1,349,529 |
| 2022-07-29 | 1,836.00 | 1,839.50 | 1,787.50 | 1,799.00 | 1,333.86 | 2,471,940 |
| 2022-07-28 | 1,874.50 | 1,874.50 | 1,825.47 | 1,832.50 | 1,358.70 | 1,274,987 |
| 2022-07-27 | 1,858.00 | 1,868.50 | 1,852.50 | 1,865.50 | 1,383.16 | 6,202,330 |
| 2022-07-26 | 1,862.00 | 1,877.00 | 1,852.00 | 1,854.00 | 1,374.64 | 1,369,873 |
| 2022-07-25 | 1,851.00 | 1,868.50 | 1,847.50 | 1,863.50 | 1,381.68 | 1,557,595 |
| 2022-07-22 | 1,866.50 | 1,879.50 | 1,848.50 | 1,855.00 | 1,375.38 | 865,842 |
| 2022-07-21 | 1,862.50 | 1,878.00 | 1,843.00 | 1,872.50 | 1,388.35 | 1,222,435 |
| 2022-07-20 | 1,909.00 | 1,918.66 | 1,860.00 | 1,867.50 | 1,384.65 | 1,469,577 |
| 2022-07-19 | 1,853.00 | 1,905.50 | 1,846.00 | 1,900.50 | 1,409.11 | 1,393,563 |
| 2022-07-18 | 1,860.00 | 1,867.50 | 1,839.50 | 1,860.00 | 1,379.09 | 2,084,861 |
| 2022-07-15 | 1,816.00 | 1,859.00 | 1,808.12 | 1,857.00 | 1,376.86 | 1,426,358 |
| 2022-07-14 | 1,830.00 | 1,830.00 | 1,793.00 | 1,805.00 | 1,338.31 | 1,373,956 |
| 2022-07-13 | 1,824.50 | 1,836.00 | 1,806.50 | 1,832.50 | 1,358.70 | 2,021,176 |
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.