Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 1,573.50 | 1,585.00 | 1,566.50 | 1,582.00 | 1,094.46 | 779,980 |
| 2021-10-21 | 1,575.00 | 1,591.00 | 1,570.00 | 1,572.50 | 1,087.88 | 1,937,473 |
| 2021-10-20 | 1,561.00 | 1,580.50 | 1,554.50 | 1,578.50 | 1,092.04 | 1,261,640 |
| 2021-10-19 | 1,557.50 | 1,568.00 | 1,550.00 | 1,558.00 | 1,077.85 | 799,811 |
| 2021-10-18 | 1,568.00 | 1,576.00 | 1,548.53 | 1,556.50 | 1,076.82 | 894,557 |
| 2021-10-15 | 1,570.00 | 1,575.50 | 1,559.50 | 1,570.50 | 1,086.50 | 1,883,939 |
| 2021-10-14 | 1,556.00 | 1,571.00 | 1,546.50 | 1,561.00 | 1,079.93 | 780,663 |
← NewerPage 22 of 22 · 1,267 trading days
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.