Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,796.50 | 1,840.00 | 1,792.54 | 1,832.00 | 1,358.33 | 1,652,166 |
| 2022-07-11 | 1,801.00 | 1,811.50 | 1,781.50 | 1,806.00 | 1,339.05 | 950,849 |
| 2022-07-08 | 1,810.00 | 1,823.00 | 1,800.00 | 1,815.50 | 1,346.09 | 1,121,099 |
| 2022-07-07 | 1,815.00 | 1,825.00 | 1,801.50 | 1,810.00 | 1,342.01 | 3,018,265 |
| 2022-07-06 | 1,796.00 | 1,837.00 | 1,791.50 | 1,809.00 | 1,341.27 | 2,457,150 |
| 2022-07-05 | 1,841.00 | 1,842.50 | 1,771.50 | 1,778.00 | 1,318.29 | 5,761,533 |
| 2022-07-04 | 1,843.50 | 1,856.00 | 1,834.00 | 1,839.50 | 1,363.89 | 1,695,753 |
| 2022-07-01 | 1,815.50 | 1,851.50 | 1,808.00 | 1,835.50 | 1,360.92 | 1,934,482 |
| 2022-06-30 | 1,850.50 | 1,857.00 | 1,822.00 | 1,836.00 | 1,361.29 | 2,312,628 |
| 2022-06-29 | 1,858.50 | 1,882.00 | 1,855.00 | 1,882.00 | 1,395.40 | 3,563,943 |
| 2022-06-28 | 1,850.00 | 1,879.00 | 1,846.36 | 1,873.50 | 1,389.10 | 1,792,479 |
| 2022-06-27 | 1,847.00 | 1,870.00 | 1,822.00 | 1,840.50 | 1,364.63 | 3,235,034 |
| 2022-06-24 | 1,809.00 | 1,844.00 | 1,799.50 | 1,838.50 | 1,363.14 | 1,786,239 |
| 2022-06-23 | 1,822.50 | 1,828.00 | 1,807.50 | 1,817.00 | 1,347.20 | 3,538,669 |
| 2022-06-22 | 1,819.50 | 1,840.50 | 1,812.50 | 1,831.50 | 1,357.95 | 2,715,066 |
| 2022-06-21 | 1,820.00 | 1,844.50 | 1,815.50 | 1,830.50 | 1,357.21 | 1,288,449 |
| 2022-06-20 | 1,780.00 | 1,819.50 | 1,779.00 | 1,814.50 | 1,345.35 | 3,291,787 |
| 2022-06-17 | 1,784.00 | 1,796.00 | 1,764.50 | 1,783.00 | 1,321.99 | 3,775,284 |
| 2022-06-16 | 1,825.00 | 1,829.82 | 1,775.98 | 1,780.00 | 1,319.77 | 5,025,499 |
| 2022-06-15 | 1,810.50 | 1,842.50 | 1,807.00 | 1,824.50 | 1,352.76 | 11,495,328 |
| 2022-06-14 | 1,790.00 | 1,803.00 | 1,782.50 | 1,801.00 | 1,335.34 | 3,238,438 |
| 2022-06-13 | 1,775.50 | 1,786.00 | 1,736.50 | 1,785.50 | 1,323.85 | 2,639,433 |
| 2022-06-10 | 1,796.50 | 1,799.29 | 1,773.50 | 1,792.00 | 1,328.67 | 2,438,514 |
| 2022-06-09 | 1,804.50 | 1,811.50 | 1,781.50 | 1,795.00 | 1,330.89 | 4,276,521 |
| 2022-06-08 | 1,821.00 | 1,828.50 | 1,807.50 | 1,818.00 | 1,347.95 | 2,044,397 |
| 2022-06-07 | 1,810.00 | 1,823.25 | 1,805.00 | 1,814.50 | 1,345.35 | 2,838,672 |
| 2022-06-06 | 1,800.00 | 1,809.00 | 1,792.50 | 1,806.50 | 1,339.42 | 1,682,531 |
| 2022-06-01 | 1,800.50 | 1,821.00 | 1,791.00 | 1,791.50 | 1,328.30 | 2,116,272 |
| 2022-05-31 | 1,768.50 | 1,800.00 | 1,767.00 | 1,790.50 | 1,327.56 | 6,213,149 |
| 2022-05-30 | 1,799.50 | 1,801.50 | 1,760.00 | 1,769.50 | 1,311.99 | 3,296,677 |
| 2022-05-27 | 1,783.00 | 1,804.00 | 1,777.00 | 1,797.00 | 1,332.37 | 1,947,799 |
| 2022-05-26 | 1,820.50 | 1,821.00 | 1,779.92 | 1,787.50 | 1,325.33 | 2,349,887 |
| 2022-05-25 | 1,829.50 | 1,851.50 | 1,829.50 | 1,841.50 | 1,349.60 | 3,185,104 |
| 2022-05-24 | 1,780.50 | 1,787.00 | 1,769.50 | 1,785.00 | 1,308.19 | 5,250,401 |
| 2022-05-23 | 1,800.00 | 1,806.00 | 1,762.00 | 1,796.50 | 1,316.62 | 2,679,583 |
| 2022-05-20 | 1,817.50 | 1,823.50 | 1,783.50 | 1,790.50 | 1,312.22 | 2,789,077 |
| 2022-05-19 | 1,856.00 | 1,864.50 | 1,807.00 | 1,819.00 | 1,333.11 | 5,561,359 |
| 2022-05-18 | 1,845.00 | 1,888.00 | 1,843.50 | 1,857.00 | 1,360.96 | 8,340,631 |
| 2022-05-17 | 1,780.00 | 1,854.00 | 1,769.00 | 1,847.50 | 1,354.00 | 6,168,357 |
| 2022-05-16 | 1,706.00 | 1,712.50 | 1,687.00 | 1,712.50 | 1,255.06 | 2,740,542 |
| 2022-05-13 | 1,680.00 | 1,709.00 | 1,680.00 | 1,707.00 | 1,251.03 | 2,383,825 |
| 2022-05-12 | 1,670.00 | 1,684.50 | 1,646.50 | 1,668.50 | 1,222.81 | 2,674,139 |
| 2022-05-11 | 1,692.50 | 1,703.00 | 1,682.00 | 1,694.50 | 1,241.87 | 8,109,201 |
| 2022-05-10 | 1,669.50 | 1,710.00 | 1,661.50 | 1,676.50 | 1,228.67 | 2,650,010 |
| 2022-05-09 | 1,654.00 | 1,674.00 | 1,649.00 | 1,652.50 | 1,211.08 | 1,304,139 |
| 2022-05-06 | 1,676.00 | 1,677.00 | 1,640.50 | 1,657.50 | 1,214.75 | 2,273,759 |
| 2022-05-05 | 1,677.50 | 1,685.95 | 1,663.00 | 1,673.50 | 1,226.47 | 2,101,089 |
| 2022-05-04 | 1,671.00 | 1,680.00 | 1,656.50 | 1,660.00 | 1,216.58 | 1,431,075 |
| 2022-05-03 | 1,663.00 | 1,672.00 | 1,651.50 | 1,671.50 | 1,225.01 | 5,832,702 |
| 2022-04-29 | 1,645.50 | 1,668.00 | 1,640.00 | 1,666.00 | 1,220.98 | 4,421,169 |
| 2022-04-28 | 1,656.50 | 1,666.50 | 1,627.50 | 1,643.50 | 1,204.49 | 1,821,369 |
| 2022-04-27 | 1,629.00 | 1,645.50 | 1,612.00 | 1,645.50 | 1,205.95 | 1,929,043 |
| 2022-04-26 | 1,635.00 | 1,640.50 | 1,622.50 | 1,624.50 | 1,190.56 | 4,661,405 |
| 2022-04-25 | 1,671.00 | 1,675.00 | 1,621.50 | 1,622.50 | 1,189.10 | 4,686,851 |
| 2022-04-22 | 1,683.00 | 1,703.00 | 1,673.50 | 1,689.50 | 1,238.20 | 3,349,097 |
| 2022-04-21 | 1,685.50 | 1,686.50 | 1,656.50 | 1,685.00 | 1,234.90 | 1,868,765 |
| 2022-04-20 | 1,688.00 | 1,689.18 | 1,673.50 | 1,678.50 | 1,230.14 | 1,580,083 |
| 2022-04-19 | 1,675.50 | 1,676.50 | 1,652.50 | 1,675.50 | 1,227.94 | 2,449,344 |
| 2022-04-14 | 1,672.50 | 1,682.50 | 1,646.45 | 1,660.50 | 1,216.95 | 3,304,557 |
| 2022-04-13 | 1,673.00 | 1,679.00 | 1,665.50 | 1,669.50 | 1,223.54 | 1,505,205 |
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.