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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IMB.LSE stock page

Imperial Brands PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,733.002,781.502,732.002,775.002,649.401,195,403
2026-04-272,753.502,765.502,735.502,737.002,613.125,956,257
2026-04-242,780.502,794.002,751.002,769.002,643.672,762,718
2026-04-232,763.002,788.002,752.002,772.002,646.541,742,217
2026-04-222,716.002,755.502,711.002,753.002,628.402,889,676
2026-04-212,778.502,802.002,724.002,734.002,610.262,335,138
2026-04-202,800.502,809.002,784.002,798.002,671.365,285,362
2026-04-172,791.502,808.732,739.392,776.502,650.842,924,319
2026-04-162,797.502,844.502,793.002,794.002,667.542,787,785
2026-04-152,899.002,918.482,829.002,829.502,701.442,438,951
2026-04-142,996.502,996.502,821.502,933.002,800.258,246,952
2026-04-133,110.003,143.503,069.503,082.002,942.511,892,913
2026-04-103,068.003,120.503,065.003,084.002,944.421,690,387
2026-04-093,151.503,177.753,074.503,082.502,942.992,128,786
2026-04-083,191.003,199.503,088.503,139.002,996.931,628,092
2026-04-073,068.003,156.503,068.003,142.503,000.272,394,754
2026-04-023,049.003,097.003,042.003,077.002,937.731,370,343
2026-04-013,072.003,097.002,992.003,041.002,903.363,724,279
2026-03-313,117.003,125.003,057.003,057.002,918.642,025,422
2026-03-303,090.003,099.003,074.003,097.002,956.831,546,972
2026-03-273,048.003,075.003,026.003,075.002,935.831,612,111
2026-03-263,025.003,063.003,025.003,047.002,909.092,714,561
2026-03-253,044.003,061.003,025.003,040.002,902.411,045,543
2026-03-243,026.003,042.002,998.003,026.002,889.042,448,742
2026-03-233,073.003,073.002,990.003,019.002,882.361,920,709
2026-03-203,118.003,121.003,046.003,059.002,920.556,122,485
2026-03-193,102.003,130.003,073.003,090.002,950.151,592,565
2026-03-183,211.003,213.003,115.003,127.002,985.472,320,544
2026-03-173,247.003,267.003,215.003,215.003,069.492,067,192
2026-03-163,211.003,256.003,193.003,254.003,106.722,448,921
2026-03-133,110.003,203.003,107.003,201.003,056.121,484,934
2026-03-123,095.003,127.003,078.003,127.002,985.473,887,021
2026-03-113,157.003,162.003,094.003,094.002,953.972,643,806
2026-03-103,171.003,178.003,142.003,157.003,014.114,672,062
2026-03-093,159.003,177.003,127.083,143.003,000.752,646,633
2026-03-063,180.003,184.003,124.003,162.003,018.893,776,794
2026-03-053,264.003,264.003,148.003,176.003,032.251,701,791
2026-03-043,209.003,312.003,200.003,270.003,122.002,341,361
2026-03-033,302.003,306.003,196.003,197.003,052.305,347,564
2026-03-023,303.003,337.003,285.003,296.003,146.821,097,944
2026-02-273,290.003,340.003,271.003,325.003,174.513,271,158
2026-02-263,268.003,287.003,230.003,287.003,138.23909,220
2026-02-253,260.003,283.003,214.003,272.003,123.912,107,694
2026-02-243,308.003,308.763,231.003,243.003,096.222,941,202
2026-02-233,230.003,300.003,212.003,300.003,150.641,690,117
2026-02-203,213.003,251.003,208.003,230.003,083.816,277,409
2026-02-193,208.003,252.423,185.003,200.003,055.178,957,203
2026-02-183,245.003,263.203,222.003,251.003,065.592,092,085
2026-02-173,231.003,267.003,211.003,235.003,050.511,054,566
2026-02-163,273.003,282.003,200.003,219.003,035.421,670,187
2026-02-133,284.003,298.003,246.003,288.003,100.482,033,962
2026-02-123,307.003,317.003,214.003,284.003,096.711,926,037
2026-02-113,276.003,339.003,268.003,303.003,114.631,086,454
2026-02-103,274.003,291.003,235.003,262.003,075.971,168,877
2026-02-093,332.003,340.003,294.003,295.003,107.082,034,538
2026-02-063,275.003,341.003,265.003,341.003,150.461,602,601
2026-02-053,268.003,300.003,235.003,292.003,104.261,415,795
2026-02-043,161.003,260.003,148.003,260.003,074.081,925,202
2026-02-033,096.003,161.003,084.003,161.002,980.731,774,419
2026-02-023,076.003,103.003,064.003,082.002,906.23909,456
← NewerPage 3 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.