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
2022-01-181,730.001,743.001,721.541,738.001,239.542,351,366
2022-01-171,716.001,736.001,712.501,732.001,235.261,125,662
2022-01-141,686.501,710.501,680.901,709.501,219.221,471,117
2022-01-131,666.501,697.501,662.001,695.501,209.232,142,215
2022-01-121,666.501,669.301,641.501,661.001,184.634,006,783
2022-01-111,670.001,678.001,653.001,667.501,189.261,958,090
2022-01-101,650.501,665.001,634.001,664.001,186.771,649,968
2022-01-071,636.001,644.001,623.091,644.001,172.501,055,279
2022-01-061,632.501,655.001,630.001,638.501,168.581,398,817
2022-01-051,649.001,653.501,634.501,648.501,175.711,094,192
2022-01-041,630.001,649.501,627.501,644.501,172.862,096,456
2021-12-311,618.001,632.501,614.501,616.501,152.89856,266
2021-12-301,623.501,631.001,620.161,623.001,157.53525,181
2021-12-291,621.501,629.501,610.501,622.501,157.171,279,074
2021-12-241,608.501,613.001,601.501,612.001,149.68670,536
2021-12-231,623.001,624.001,604.001,611.501,149.32614,307
2021-12-221,614.001,622.501,608.501,622.501,157.171,027,090
2021-12-211,597.001,615.501,585.501,615.001,151.821,706,305
2021-12-201,569.001,586.501,546.661,583.501,129.352,067,813
2021-12-171,569.501,591.501,567.001,588.001,132.562,194,043
2021-12-161,581.501,585.501,563.001,570.501,120.083,319,106
2021-12-151,578.501,581.871,561.501,566.501,117.231,040,800
2021-12-141,582.501,595.011,572.501,577.501,125.071,360,520
2021-12-131,593.001,593.001,574.501,578.001,125.432,428,678
2021-12-101,580.001,594.501,574.001,585.501,130.787,228,985
2021-12-091,589.501,605.501,577.501,582.501,128.641,302,630
2021-12-081,579.501,598.081,577.941,588.001,132.561,044,480
2021-12-071,576.001,591.291,568.501,582.001,128.281,420,999
2021-12-061,574.001,585.001,549.081,573.001,121.875,664,622
2021-12-031,557.501,569.001,544.221,559.001,111.881,203,399
2021-12-021,555.501,558.501,540.501,548.001,104.041,344,270
2021-12-011,547.001,567.001,541.501,563.501,115.091,398,565
2021-11-301,568.001,572.001,532.001,542.001,099.764,414,015
2021-11-291,560.001,573.001,549.161,563.001,114.731,678,642
2021-11-261,566.001,573.501,541.001,549.001,104.752,151,785
2021-11-251,577.501,602.501,554.001,594.001,136.841,618,743
2021-11-241,620.001,622.141,603.501,617.001,118.671,866,020
2021-11-231,607.001,641.501,603.501,619.001,120.052,545,737
2021-11-221,590.001,615.501,583.501,610.501,114.171,951,790
2021-11-191,556.001,599.501,555.501,584.001,095.842,531,760
2021-11-181,563.501,589.001,549.001,575.501,089.961,781,118
2021-11-171,565.001,580.781,549.001,564.001,082.002,737,566
2021-11-161,600.001,630.751,561.501,569.001,085.463,122,428
2021-11-151,551.001,598.911,551.001,598.001,105.533,117,822
2021-11-121,544.501,572.501,537.501,563.501,081.661,601,755
2021-11-111,549.501,561.001,535.001,545.001,068.861,660,951
2021-11-101,527.501,550.001,527.501,548.501,071.281,352,097
2021-11-091,534.001,550.341,522.001,530.501,058.831,426,780
2021-11-081,550.001,562.001,533.841,553.501,074.741,135,855
2021-11-051,563.501,572.501,554.161,565.501,083.041,160,453
2021-11-041,559.501,577.501,556.001,565.001,082.701,405,749
2021-11-031,546.501,555.501,534.501,549.501,071.971,066,764
2021-11-021,546.001,562.501,542.501,548.001,070.931,005,423
2021-11-011,550.001,559.501,535.501,549.501,071.971,188,428
2021-10-291,548.501,556.001,540.501,542.001,066.781,342,831
2021-10-281,576.001,584.321,552.001,553.501,074.74930,723
2021-10-271,581.001,586.001,572.501,582.501,094.80926,639
2021-10-261,563.501,586.261,562.001,579.001,092.38843,977
2021-10-251,579.001,585.501,563.501,563.501,081.661,421,279
2021-10-221,573.501,585.001,566.501,582.001,094.46779,980
← NewerPage 21 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.