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
2025-05-162,681.002,712.002,667.002,704.002,451.012,303,168
2025-05-152,677.002,710.002,648.002,667.002,417.475,495,737
2025-05-142,717.002,755.002,648.002,680.002,429.265,480,513
2025-05-132,920.002,945.002,883.002,890.002,619.612,006,611
2025-05-123,013.003,023.002,918.002,940.002,664.931,816,851
2025-05-093,086.003,096.003,011.003,018.002,735.631,477,495
2025-05-083,171.003,178.003,080.003,081.002,792.745,260,875
2025-05-073,143.003,180.003,141.003,155.002,859.822,442,391
2025-05-063,102.003,127.623,092.003,121.002,829.003,904,806
2025-05-023,092.003,093.003,063.003,074.002,786.401,918,949
2025-05-013,065.003,087.003,063.003,074.002,786.402,026,029
2025-04-303,044.003,088.003,032.003,074.002,786.402,338,788
2025-04-293,009.003,034.002,979.003,026.002,742.892,514,627
2025-04-283,013.003,022.002,979.002,991.002,711.161,772,639
2025-04-253,003.003,027.002,989.003,003.002,722.042,974,857
2025-04-243,024.003,062.003,020.003,020.002,737.451,955,637
2025-04-232,998.003,013.002,961.803,013.002,731.104,423,814
2025-04-222,982.003,010.002,965.392,995.002,714.791,276,803
2025-04-172,960.002,989.002,953.002,971.002,693.032,437,273
2025-04-162,961.002,980.002,958.002,972.002,693.941,698,705
2025-04-152,920.002,963.002,910.402,953.002,676.721,768,865
2025-04-142,910.002,932.002,885.002,921.002,647.711,653,430
2025-04-112,844.002,900.002,821.002,896.002,625.054,522,367
2025-04-102,816.002,843.012,793.002,836.002,570.664,114,127
2025-04-092,824.002,830.002,759.002,804.002,541.663,304,188
2025-04-082,771.002,845.002,739.402,842.002,576.103,734,430
2025-04-072,775.002,798.002,675.002,747.002,489.994,358,424
2025-04-042,916.002,962.002,825.002,825.002,560.692,403,784
2025-04-032,851.002,910.002,841.002,900.002,628.672,587,741
2025-04-022,860.002,883.002,822.002,822.002,557.971,016,260
2025-04-012,870.002,895.002,826.002,873.002,604.20997,845
2025-03-312,831.002,887.002,824.002,865.002,596.953,665,515
2025-03-282,782.002,826.002,766.002,826.002,561.601,558,652
2025-03-272,743.002,783.002,735.002,776.002,516.282,220,517
2025-03-262,748.002,763.002,638.002,750.002,492.712,500,439
2025-03-252,737.002,758.002,734.002,739.002,482.741,652,219
2025-03-242,721.002,741.002,703.372,729.002,473.671,667,909
2025-03-212,736.002,737.002,708.492,734.002,478.215,951,262
2025-03-202,741.002,751.002,708.002,721.002,466.421,204,945
2025-03-192,738.002,755.002,731.002,734.002,478.211,064,726
2025-03-182,791.002,811.002,745.002,745.002,488.181,387,364
2025-03-172,788.002,789.002,760.002,782.002,521.721,469,112
2025-03-142,791.002,797.002,758.002,785.002,524.43772,801
2025-03-132,739.002,790.002,733.002,788.002,527.151,166,485
2025-03-122,775.002,782.002,737.002,737.002,480.933,189,026
2025-03-112,763.002,793.002,760.002,773.002,513.561,664,618
2025-03-102,776.002,780.002,757.002,763.002,504.493,451,627
2025-03-072,750.002,780.002,731.002,780.002,519.90934,805
2025-03-062,756.002,763.002,697.002,751.002,493.621,461,526
2025-03-052,787.002,794.002,757.002,768.002,509.022,589,001
2025-03-042,830.002,859.002,817.002,824.002,559.796,230,005
2025-03-032,793.002,822.002,779.002,821.002,557.077,421,602
2025-02-282,781.002,809.002,780.002,795.002,533.501,800,016
2025-02-272,769.002,795.002,769.002,786.002,525.341,324,665
2025-02-262,760.002,790.002,753.002,787.002,526.251,815,608
2025-02-252,737.002,774.002,722.002,764.002,505.401,362,941
2025-02-242,699.002,743.002,685.002,743.002,486.361,576,100
2025-02-212,736.002,741.002,647.002,684.002,432.886,727,080
2025-02-202,728.002,741.002,682.002,741.002,484.552,041,732
2025-02-192,769.002,783.002,749.002,778.002,468.911,092,114
← NewerPage 7 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.