Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,680.50 | 1,685.50 | 1,663.00 | 1,678.00 | 1,229.77 | 1,836,945 |
| 2022-04-11 | 1,663.50 | 1,699.00 | 1,660.00 | 1,690.00 | 1,238.57 | 1,818,692 |
| 2022-04-08 | 1,662.00 | 1,677.50 | 1,652.00 | 1,677.50 | 1,229.41 | 2,843,972 |
| 2022-04-07 | 1,675.00 | 1,681.00 | 1,654.64 | 1,660.00 | 1,216.58 | 2,712,722 |
| 2022-04-06 | 1,613.50 | 1,680.76 | 1,613.50 | 1,669.00 | 1,223.18 | 2,963,483 |
| 2022-04-05 | 1,628.50 | 1,639.86 | 1,579.50 | 1,616.00 | 1,184.33 | 4,744,984 |
| 2022-04-04 | 1,624.50 | 1,635.00 | 1,620.00 | 1,627.50 | 1,192.76 | 917,321 |
| 2022-04-01 | 1,619.50 | 1,623.50 | 1,609.00 | 1,621.00 | 1,188.00 | 1,209,264 |
| 2022-03-31 | 1,640.50 | 1,644.00 | 1,603.50 | 1,610.50 | 1,180.30 | 2,035,890 |
| 2022-03-30 | 1,632.00 | 1,648.50 | 1,621.00 | 1,635.50 | 1,198.63 | 2,870,909 |
| 2022-03-29 | 1,671.00 | 1,677.50 | 1,626.00 | 1,632.00 | 1,196.06 | 4,323,945 |
| 2022-03-28 | 1,654.00 | 1,678.00 | 1,654.00 | 1,660.00 | 1,216.58 | 2,706,880 |
| 2022-03-25 | 1,618.00 | 1,656.50 | 1,618.00 | 1,651.50 | 1,210.35 | 1,490,746 |
| 2022-03-24 | 1,604.00 | 1,629.79 | 1,603.50 | 1,617.00 | 1,185.07 | 1,793,727 |
| 2022-03-23 | 1,635.50 | 1,641.00 | 1,602.00 | 1,602.00 | 1,174.07 | 2,524,392 |
| 2022-03-22 | 1,608.00 | 1,645.00 | 1,603.23 | 1,624.00 | 1,190.20 | 2,299,884 |
| 2022-03-21 | 1,607.50 | 1,617.43 | 1,600.00 | 1,604.50 | 1,175.91 | 1,811,246 |
| 2022-03-18 | 1,586.00 | 1,607.50 | 1,580.50 | 1,601.50 | 1,173.71 | 3,571,019 |
| 2022-03-17 | 1,567.00 | 1,589.00 | 1,553.00 | 1,589.00 | 1,164.55 | 2,006,594 |
| 2022-03-16 | 1,573.00 | 1,573.00 | 1,533.50 | 1,560.00 | 1,143.29 | 2,311,226 |
| 2022-03-15 | 1,541.00 | 1,563.94 | 1,517.00 | 1,558.00 | 1,141.83 | 1,823,731 |
| 2022-03-14 | 1,537.00 | 1,555.00 | 1,517.00 | 1,550.50 | 1,136.33 | 2,081,021 |
| 2022-03-11 | 1,541.50 | 1,567.50 | 1,519.50 | 1,526.50 | 1,118.74 | 1,751,917 |
| 2022-03-10 | 1,533.50 | 1,554.00 | 1,511.00 | 1,538.00 | 1,127.17 | 1,484,114 |
| 2022-03-09 | 1,521.50 | 1,543.50 | 1,507.00 | 1,532.00 | 1,122.77 | 2,752,385 |
| 2022-03-08 | 1,460.50 | 1,492.00 | 1,457.50 | 1,492.00 | 1,093.46 | 3,045,565 |
| 2022-03-07 | 1,500.00 | 1,505.50 | 1,434.23 | 1,486.00 | 1,089.06 | 2,897,297 |
| 2022-03-04 | 1,578.50 | 1,579.00 | 1,519.00 | 1,525.00 | 1,117.64 | 2,869,977 |
| 2022-03-03 | 1,640.00 | 1,652.90 | 1,583.00 | 1,588.00 | 1,163.81 | 1,781,697 |
| 2022-03-02 | 1,652.00 | 1,664.00 | 1,634.00 | 1,657.50 | 1,214.75 | 2,407,758 |
| 2022-03-01 | 1,649.50 | 1,663.00 | 1,632.00 | 1,641.50 | 1,203.02 | 1,956,669 |
| 2022-02-28 | 1,661.50 | 1,663.50 | 1,611.81 | 1,639.00 | 1,201.19 | 4,077,466 |
| 2022-02-25 | 1,627.00 | 1,690.00 | 1,627.00 | 1,683.50 | 1,233.80 | 3,001,478 |
| 2022-02-24 | 1,708.50 | 1,726.34 | 1,621.50 | 1,621.50 | 1,188.36 | 3,907,285 |
| 2022-02-23 | 1,747.00 | 1,757.00 | 1,733.50 | 1,745.50 | 1,279.24 | 1,506,367 |
| 2022-02-22 | 1,724.50 | 1,756.00 | 1,717.97 | 1,756.00 | 1,286.94 | 1,902,844 |
| 2022-02-21 | 1,780.00 | 1,788.00 | 1,737.88 | 1,747.50 | 1,280.71 | 2,123,973 |
| 2022-02-18 | 1,756.00 | 1,779.00 | 1,756.00 | 1,779.00 | 1,303.79 | 2,194,445 |
| 2022-02-17 | 1,766.00 | 1,774.24 | 1,739.50 | 1,753.50 | 1,285.11 | 5,061,101 |
| 2022-02-16 | 1,806.50 | 1,816.50 | 1,789.50 | 1,805.50 | 1,287.68 | 1,487,547 |
| 2022-02-15 | 1,777.00 | 1,816.00 | 1,770.50 | 1,799.50 | 1,283.41 | 4,400,699 |
| 2022-02-14 | 1,814.00 | 1,819.00 | 1,769.50 | 1,781.00 | 1,270.21 | 2,599,305 |
| 2022-02-11 | 1,792.00 | 1,822.00 | 1,783.00 | 1,818.50 | 1,296.96 | 2,613,875 |
| 2022-02-10 | 1,781.00 | 1,799.14 | 1,775.00 | 1,790.50 | 1,276.99 | 1,721,928 |
| 2022-02-09 | 1,779.00 | 1,782.50 | 1,763.00 | 1,777.00 | 1,267.36 | 1,449,091 |
| 2022-02-08 | 1,759.50 | 1,789.50 | 1,759.50 | 1,776.00 | 1,266.65 | 1,959,095 |
| 2022-02-07 | 1,746.00 | 1,762.50 | 1,741.00 | 1,754.50 | 1,251.31 | 1,202,282 |
| 2022-02-04 | 1,726.50 | 1,758.00 | 1,724.50 | 1,744.00 | 1,243.82 | 1,472,083 |
| 2022-02-03 | 1,729.00 | 1,735.86 | 1,717.00 | 1,724.00 | 1,229.56 | 1,472,915 |
| 2022-02-02 | 1,725.50 | 1,739.00 | 1,712.50 | 1,722.00 | 1,228.13 | 1,063,631 |
| 2022-02-01 | 1,754.50 | 1,762.72 | 1,724.50 | 1,728.00 | 1,232.41 | 1,466,389 |
| 2022-01-31 | 1,770.00 | 1,773.00 | 1,743.50 | 1,751.50 | 1,249.17 | 1,531,428 |
| 2022-01-28 | 1,765.00 | 1,776.00 | 1,749.00 | 1,766.50 | 1,259.87 | 4,833,408 |
| 2022-01-27 | 1,744.00 | 1,773.50 | 1,737.50 | 1,762.00 | 1,256.66 | 2,108,584 |
| 2022-01-26 | 1,725.00 | 1,747.50 | 1,720.00 | 1,743.50 | 1,243.47 | 1,802,720 |
| 2022-01-25 | 1,746.50 | 1,749.10 | 1,699.00 | 1,726.50 | 1,231.34 | 2,118,349 |
| 2022-01-24 | 1,729.00 | 1,779.50 | 1,728.50 | 1,736.00 | 1,238.12 | 3,229,046 |
| 2022-01-21 | 1,720.00 | 1,743.44 | 1,712.50 | 1,731.00 | 1,234.55 | 2,719,415 |
| 2022-01-20 | 1,750.00 | 1,752.50 | 1,715.00 | 1,724.50 | 1,229.92 | 1,975,943 |
| 2022-01-19 | 1,728.00 | 1,744.50 | 1,726.50 | 1,744.50 | 1,244.18 | 1,668,094 |
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.