Pro 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
2025-08-113,020.003,038.003,018.003,029.002,785.32855,057
2025-08-083,015.003,028.003,004.003,011.002,768.77949,650
2025-08-073,007.003,021.002,978.003,002.002,760.491,478,063
2025-08-062,990.003,012.002,980.003,012.002,769.691,290,214
2025-08-052,984.002,990.002,970.002,980.002,740.26701,663
2025-08-042,962.002,981.152,933.012,981.002,741.181,578,044
2025-08-012,952.002,978.002,929.002,950.002,712.671,925,163
2025-07-312,922.002,956.072,896.002,954.002,716.352,505,257
2025-07-302,921.002,924.002,879.002,913.002,678.65784,095
2025-07-292,858.002,912.002,858.002,912.002,677.731,930,716
2025-07-282,889.002,900.002,862.002,864.002,633.591,339,650
2025-07-252,908.002,914.002,867.002,897.002,663.941,015,634
2025-07-242,885.002,919.002,876.002,905.002,671.30956,670
2025-07-232,938.002,938.002,864.002,900.002,666.701,228,941
2025-07-222,932.002,954.002,908.002,926.002,690.61830,042
2025-07-212,931.002,942.002,915.002,931.002,695.203,915,614
2025-07-182,919.002,936.002,911.002,928.002,692.44902,381
2025-07-172,919.002,934.002,887.002,913.002,678.65813,711
2025-07-162,902.002,939.002,902.002,926.002,690.613,651,391
2025-07-152,966.002,971.002,903.002,903.002,669.462,839,134
2025-07-142,927.002,968.002,912.002,965.002,726.472,030,847
2025-07-112,900.002,932.002,896.002,915.002,680.492,853,177
2025-07-102,875.002,910.002,875.002,896.002,663.02909,854
2025-07-092,872.002,907.002,863.002,868.002,637.27888,837
2025-07-082,849.002,885.002,842.002,846.002,617.041,030,700
2025-07-072,850.002,870.002,834.002,850.002,620.721,200,458
2025-07-042,848.002,862.002,824.002,849.002,619.80798,844
2025-07-032,812.002,855.002,804.002,849.002,619.801,223,630
2025-07-022,865.002,874.002,810.002,813.002,586.704,161,751
2025-07-012,886.002,890.002,842.682,862.002,631.752,735,816
2025-06-302,846.002,879.002,837.002,877.002,645.551,665,059
2025-06-272,840.002,857.002,812.002,824.002,596.811,375,377
2025-06-262,835.002,873.002,825.002,844.002,615.202,531,882
2025-06-252,882.002,890.002,829.002,830.002,602.331,804,460
2025-06-242,943.002,947.002,873.002,889.002,656.584,402,820
2025-06-232,948.002,957.002,926.002,934.002,697.961,935,953
2025-06-202,981.002,987.002,926.002,953.002,715.436,947,686
2025-06-192,966.002,987.002,953.002,970.002,731.071,059,138
2025-06-182,936.002,967.002,934.002,967.002,728.311,107,868
2025-06-172,921.002,941.002,911.002,927.002,691.536,732,346
2025-06-162,903.002,963.002,898.002,937.002,700.722,124,597
2025-06-132,901.002,928.002,889.002,909.002,674.971,129,790
2025-06-122,883.002,916.002,872.002,892.002,659.341,526,301
2025-06-112,864.002,887.502,852.002,875.002,643.711,433,832
2025-06-102,866.002,904.002,859.002,869.002,638.191,405,638
2025-06-092,889.002,895.002,859.002,859.002,629.001,004,802
2025-06-062,903.002,921.002,873.002,876.002,644.63856,276
2025-06-052,828.002,912.002,828.002,901.002,667.621,701,671
2025-06-042,842.002,857.002,789.822,843.002,614.281,490,347
2025-06-032,857.002,857.002,820.002,829.002,601.412,087,372
2025-06-022,812.002,853.002,801.002,847.002,617.961,350,231
2025-05-302,802.002,823.002,797.002,810.002,583.942,034,900
2025-05-292,782.002,796.002,754.002,788.002,563.714,077,498
2025-05-282,835.002,837.002,785.002,787.002,562.79974,463
2025-05-272,835.002,843.002,795.002,820.002,593.133,030,406
2025-05-232,766.002,831.002,752.002,816.002,589.463,044,075
2025-05-222,770.002,784.602,738.002,765.002,542.563,329,866
2025-05-212,819.002,826.002,799.002,811.002,548.001,458,927
2025-05-202,756.002,831.502,752.002,819.002,555.251,978,830
2025-05-192,720.002,756.002,704.002,756.002,498.153,090,210
← NewerPage 6 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.