Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← IMB.LSE stock page

Imperial Brands PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,794.002,829.002,779.002,797.002,750.831,136,092
2026-07-222,809.002,842.002,792.002,802.002,755.752,214,533
2026-07-212,832.002,833.002,793.002,793.002,746.903,376,908
2026-07-202,852.002,869.002,827.002,845.002,798.041,504,990
2026-07-172,839.002,910.002,829.002,870.002,822.631,580,298
2026-07-162,722.002,805.002,705.002,805.002,758.701,518,908
2026-07-152,699.002,747.002,680.002,738.002,692.804,208,570
2026-07-142,679.002,686.002,641.002,672.002,627.891,718,850
2026-07-132,726.002,742.002,674.002,679.002,634.781,570,497
2026-07-102,735.002,750.002,693.002,713.002,668.222,389,812
2026-07-092,740.002,762.002,735.002,743.002,697.722,230,246
2026-07-082,770.002,778.002,735.002,770.002,724.281,515,069
2026-07-072,760.002,797.002,752.002,775.002,729.191,202,655
2026-07-062,805.003,210.002,748.002,748.002,702.643,773,093
2026-07-032,828.002,828.002,782.982,792.002,745.91697,069
2026-07-022,785.002,849.002,783.002,824.002,777.387,551,660
2026-07-012,768.002,787.002,739.002,768.002,722.311,896,546
2026-06-302,790.002,824.002,774.002,789.002,742.961,633,838
2026-06-292,777.002,787.002,734.002,781.002,735.091,718,319
2026-06-262,790.002,836.042,778.262,780.002,734.114,717,532
2026-06-252,764.002,790.002,735.002,765.002,719.367,546,719
2026-06-242,768.002,806.002,754.002,779.002,733.136,477,206
2026-06-232,743.002,771.002,736.002,762.002,716.412,550,763
2026-06-222,732.002,755.002,721.002,737.002,691.824,002,285
2026-06-192,778.002,781.002,725.002,732.002,686.903,365,262
2026-06-182,770.002,790.002,747.002,757.002,711.492,253,238
2026-06-172,802.002,818.002,747.002,779.002,733.131,592,652
2026-06-162,779.002,820.002,779.002,809.002,762.631,821,096
2026-06-152,793.002,805.002,783.002,791.002,744.931,112,279
2026-06-122,775.002,813.002,775.002,797.002,750.831,541,422
2026-06-112,807.002,823.002,787.002,787.002,741.00939,715
2026-06-102,745.002,803.002,743.002,803.002,756.731,321,642
2026-06-092,746.002,795.002,723.002,738.002,692.801,773,233
2026-06-082,800.002,820.002,747.002,764.002,718.372,038,479
2026-06-052,703.002,761.002,699.002,761.002,715.421,160,693
2026-06-042,698.002,706.002,666.002,686.002,641.661,352,955
2026-06-032,682.002,707.002,653.002,699.002,654.454,965,452
2026-06-022,688.002,700.002,626.002,668.002,623.963,935,989
2026-06-012,693.002,711.002,681.002,688.002,643.631,272,632
2026-05-292,770.002,779.002,696.002,696.002,651.504,595,426
2026-05-282,788.002,806.002,758.002,769.002,723.291,592,315
2026-05-272,775.002,813.002,771.002,797.002,709.622,352,061
2026-05-262,812.002,839.002,786.002,789.002,701.872,050,369
2026-05-222,818.002,861.002,795.002,795.002,707.681,216,603
2026-05-212,813.002,856.002,806.002,824.002,735.781,517,682
2026-05-202,867.002,896.002,855.002,880.002,749.652,017,335
2026-05-192,902.003,170.002,869.002,869.002,739.151,643,319
2026-05-182,811.002,901.002,811.002,889.002,758.242,061,237
2026-05-152,865.002,885.002,798.002,817.002,689.504,452,145
2026-05-142,770.002,872.002,770.002,866.002,736.281,883,963
2026-05-132,833.002,837.002,756.002,756.002,631.261,900,292
2026-05-122,711.002,835.002,699.342,832.002,703.824,488,098
2026-05-112,745.002,780.002,709.002,728.002,604.533,096,794
2026-05-082,753.502,767.502,730.502,745.502,621.241,339,127
2026-05-072,826.502,835.502,752.502,771.222,645.792,532,825
2026-05-062,838.502,868.502,818.502,835.502,707.171,570,958
2026-05-052,820.002,837.502,799.002,805.502,678.522,386,273
2026-05-012,801.002,826.502,777.002,816.502,689.024,513,510
2026-04-302,772.502,824.002,765.502,801.002,674.232,428,873
2026-04-292,770.002,789.002,760.002,771.002,645.584,004,631
← NewerPage 2 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.