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
2025-11-043,054.003,082.003,028.003,077.002,866.031,027,766
2025-11-033,022.003,059.003,022.003,058.002,848.33881,848
2025-10-313,032.003,052.003,018.003,025.002,817.591,116,714
2025-10-303,030.003,048.003,008.003,032.002,824.111,878,380
2025-10-293,025.003,058.003,013.003,044.002,835.291,366,381
2025-10-283,009.003,029.002,986.003,019.002,812.012,908,719
2025-10-273,005.003,020.002,996.003,005.002,798.97840,336
2025-10-243,005.003,019.002,993.973,006.002,799.90806,229
2025-10-233,002.003,040.002,977.003,021.002,813.87762,287
2025-10-222,960.002,993.002,946.002,993.002,787.796,999,199
2025-10-212,994.002,997.002,940.582,953.002,750.531,753,396
2025-10-203,000.003,013.002,976.002,985.002,780.342,964,762
2025-10-172,982.003,008.002,970.003,006.002,799.901,345,122
2025-10-163,022.003,034.002,981.752,988.002,783.131,925,286
2025-10-153,093.003,098.003,008.003,019.002,812.012,321,888
2025-10-143,129.003,154.003,003.003,093.002,880.931,597,270
2025-10-133,141.003,148.003,108.003,117.002,903.29942,692
2025-10-103,109.003,143.003,099.003,143.002,927.501,106,943
2025-10-093,125.003,154.003,094.003,094.002,881.861,859,629
2025-10-083,120.003,133.003,088.013,121.002,907.011,065,025
2025-10-073,037.003,114.003,009.003,105.002,892.113,235,166
2025-10-063,036.003,054.003,004.003,004.002,798.031,376,643
2025-10-033,069.003,084.003,037.003,040.002,831.571,401,226
2025-10-023,089.003,096.003,038.003,059.002,849.261,963,742
2025-10-013,152.003,158.003,077.003,091.002,879.075,479,449
2025-09-303,149.003,166.003,127.003,158.002,941.482,197,850
2025-09-293,184.003,200.003,139.003,151.002,934.961,100,148
2025-09-263,156.003,182.003,144.003,175.002,957.313,865,308
2025-09-253,128.003,168.003,121.003,159.002,942.41671,353
2025-09-243,097.003,132.003,091.003,126.002,911.67904,368
2025-09-233,094.003,100.003,076.003,081.002,869.75835,391
2025-09-223,084.003,111.003,073.003,088.002,876.28727,880
2025-09-193,062.003,109.003,056.003,083.002,871.623,805,297
2025-09-183,097.003,113.003,051.643,067.002,856.713,851,366
2025-09-173,110.003,130.003,084.003,101.002,888.381,297,128
2025-09-163,166.003,168.003,106.003,109.002,895.842,846,671
2025-09-153,197.003,199.003,148.003,166.002,948.931,700,639
2025-09-123,184.003,213.003,181.003,190.002,971.281,415,202
2025-09-113,139.003,186.003,133.003,186.002,967.561,582,142
2025-09-103,107.003,158.003,101.003,124.002,909.81977,128
2025-09-093,107.003,125.003,088.003,101.002,888.381,179,815
2025-09-083,144.003,144.003,104.003,104.002,891.181,494,821
2025-09-053,124.003,144.003,104.003,144.002,928.44667,990
2025-09-043,092.003,126.003,059.003,118.002,904.22669,913
2025-09-033,063.003,093.003,057.003,084.002,872.551,827,319
2025-09-023,078.003,092.003,059.003,080.002,868.821,523,560
2025-09-013,122.003,139.003,088.003,097.002,884.66795,889
2025-08-293,107.003,137.003,106.003,122.002,907.941,590,263
2025-08-283,117.003,127.003,079.003,099.002,886.52899,450
2025-08-273,125.003,138.003,102.003,123.002,908.881,166,356
2025-08-263,148.003,171.713,095.003,123.002,908.885,138,080
2025-08-223,117.003,145.003,092.003,123.002,908.883,132,968
2025-08-213,118.003,121.003,097.003,121.002,907.01895,365
2025-08-203,071.003,155.003,065.003,141.002,888.311,482,436
2025-08-193,087.003,087.003,050.003,056.002,810.15823,795
2025-08-183,065.003,079.003,059.003,075.002,827.622,304,886
2025-08-153,064.003,070.003,020.583,050.002,804.635,314,741
2025-08-143,034.003,062.003,032.003,048.002,802.791,135,701
2025-08-133,050.003,068.003,016.003,031.002,787.161,209,295
2025-08-123,042.003,057.003,029.003,047.002,801.87916,426
← NewerPage 5 of 22 · 1,264 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.