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
2026-01-303,010.003,066.002,994.003,066.002,891.141,064,987
2026-01-293,019.003,040.003,009.003,024.002,851.544,545,889
2026-01-283,009.003,034.003,004.003,028.002,855.316,990,706
2026-01-273,020.003,036.003,009.443,021.002,848.711,141,329
2026-01-263,045.003,047.003,011.003,011.002,839.28811,501
2026-01-233,019.003,039.003,000.003,024.002,851.541,007,988
2026-01-223,010.003,064.002,993.003,013.002,841.17749,479
2026-01-213,000.003,050.002,993.002,993.002,822.311,265,327
2026-01-203,106.003,106.003,002.003,033.002,860.031,110,229
2026-01-193,060.003,100.003,047.003,099.002,922.26715,487
2026-01-163,051.003,085.003,044.003,044.002,870.40790,405
2026-01-153,032.003,063.003,017.003,063.002,888.321,725,104
2026-01-143,013.003,033.002,977.003,024.002,851.541,273,613
2026-01-133,024.003,032.002,990.003,009.002,837.393,095,013
2026-01-123,039.003,042.003,019.003,025.002,852.48630,540
2026-01-093,019.003,029.002,984.003,011.002,839.281,812,576
2026-01-082,992.003,031.002,979.003,020.002,847.772,304,756
2026-01-073,023.003,039.002,994.003,004.002,832.682,016,557
2026-01-063,050.003,072.003,031.003,042.002,868.511,324,174
2026-01-053,132.003,140.002,997.003,047.002,873.231,705,441
2026-01-023,120.003,129.003,092.003,125.002,946.783,751,266
2025-12-313,147.003,158.003,119.003,119.002,941.12531,223
2025-12-303,106.003,130.003,104.003,130.002,951.49630,906
2025-12-293,132.003,135.003,106.003,108.002,930.75507,122
2025-12-243,135.003,148.003,122.603,126.002,947.72220,964
2025-12-233,150.003,163.003,129.003,135.002,956.21916,357
2025-12-223,157.003,161.003,106.003,145.002,965.641,088,287
2025-12-193,186.003,632.043,163.003,176.002,994.878,902,414
2025-12-183,187.003,199.003,162.003,197.003,014.673,812,939
2025-12-173,190.003,217.003,172.003,181.002,999.591,111,385
2025-12-163,230.003,234.003,171.003,191.003,009.02902,847
2025-12-153,199.003,225.003,180.523,215.003,031.651,192,687
2025-12-123,276.003,291.003,172.003,179.002,997.701,899,929
2025-12-113,307.003,307.003,265.003,265.003,078.80951,082
2025-12-103,302.003,322.003,281.003,283.003,095.771,050,758
2025-12-093,242.003,329.003,211.003,312.003,123.111,179,767
2025-12-083,253.003,272.003,232.003,262.003,075.971,344,308
2025-12-053,302.003,318.003,242.003,250.003,064.65778,492
2025-12-043,252.003,307.003,237.003,300.003,111.802,385,702
2025-12-033,255.003,308.003,241.003,271.003,084.451,577,371
2025-12-023,256.003,270.003,236.003,260.003,074.081,274,101
2025-12-013,213.003,260.003,210.123,235.003,050.51832,532
2025-11-283,210.003,229.003,200.003,208.003,025.05751,981
2025-11-273,251.003,257.003,157.003,200.003,017.504,987,591
2025-11-263,229.003,279.003,223.003,277.003,052.321,123,781
2025-11-253,151.003,230.003,142.003,218.002,997.363,448,016
2025-11-243,220.003,228.003,157.843,158.002,941.484,376,113
2025-11-213,261.003,267.003,187.003,224.003,002.952,286,724
2025-11-203,245.003,275.073,215.003,260.003,036.482,773,437
2025-11-193,240.003,269.003,222.003,239.003,016.92885,347
2025-11-183,147.003,266.003,105.003,229.003,007.611,391,757
2025-11-173,140.003,170.003,131.003,153.002,936.823,120,767
2025-11-143,192.003,193.003,133.003,151.002,934.96874,283
2025-11-133,214.003,221.003,180.003,200.002,980.601,573,826
2025-11-123,229.003,239.003,214.003,230.003,008.541,607,085
2025-11-113,207.003,234.003,194.003,224.003,002.95782,703
2025-11-103,161.003,190.003,144.003,179.002,961.042,062,967
2025-11-073,173.003,180.003,132.003,171.002,953.581,625,081
2025-11-063,153.003,184.003,129.003,173.002,955.455,512,245
2025-11-053,086.003,150.003,072.003,140.002,924.711,064,637
← NewerPage 4 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.