Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IMB.LSE stock page

Imperial Brands PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-192,769.002,783.002,749.002,778.002,468.911,092,114
2025-02-182,778.002,783.602,744.002,774.002,465.351,962,891
2025-02-172,790.002,800.002,770.002,780.002,470.681,580,690
2025-02-142,819.002,823.002,783.402,792.002,481.351,248,781
2025-02-132,822.002,839.002,781.002,814.002,500.903,759,233
2025-02-122,885.002,897.002,851.002,884.002,563.111,610,121
2025-02-112,869.002,888.002,856.002,877.002,556.891,985,561
2025-02-102,827.002,858.002,821.002,857.002,539.121,862,600
2025-02-072,818.002,835.002,813.002,828.002,513.346,757,575
2025-02-062,776.002,833.002,775.002,825.002,510.681,386,545
2025-02-052,733.002,778.452,729.002,770.002,461.801,305,081
2025-02-042,738.002,753.102,724.002,742.002,436.911,507,758
2025-02-032,714.002,743.002,712.002,741.002,436.02851,993
2025-01-312,700.002,721.002,687.002,721.002,418.251,822,114
2025-01-302,662.002,700.002,659.002,696.002,396.03974,567
2025-01-292,667.002,675.002,653.912,662.002,365.811,355,248
2025-01-282,666.002,674.002,650.802,670.002,372.922,590,914
2025-01-272,650.002,693.002,647.002,665.002,368.481,148,516
2025-01-242,619.002,654.042,585.002,629.002,336.482,041,901
2025-01-232,608.002,641.002,601.772,627.002,334.711,104,909
2025-01-222,615.002,623.102,592.002,602.002,312.492,710,978
2025-01-212,602.002,615.002,590.652,605.002,315.151,947,875
2025-01-202,603.002,621.002,594.002,600.002,310.712,585,856
2025-01-172,608.002,613.762,589.002,602.002,312.493,297,455
2025-01-162,583.002,597.002,571.002,597.002,308.041,591,139
2025-01-152,606.002,609.002,521.002,580.002,292.941,582,115
2025-01-142,557.002,595.002,536.002,595.002,306.272,035,099
2025-01-132,601.002,604.402,566.002,579.002,292.054,723,081
2025-01-102,632.002,649.002,585.002,609.002,318.711,604,622
2025-01-092,626.002,646.002,616.002,633.002,340.042,756,839
2025-01-082,603.002,630.002,602.002,624.002,332.04908,210
2025-01-072,609.002,623.002,574.802,607.002,316.932,691,307
2025-01-062,620.002,621.002,573.002,618.002,326.7113,535,929
2025-01-032,587.002,612.002,580.252,604.002,314.2713,071,465
2025-01-022,565.002,586.002,550.002,586.002,298.272,614,644
2024-12-312,543.002,561.002,542.002,553.002,268.94529,291
2024-12-302,557.002,564.002,548.002,551.002,267.161,007,455
2024-12-272,563.002,572.102,553.002,564.002,278.72714,831
2024-12-242,567.002,579.002,554.902,560.002,275.16395,016
2024-12-232,569.002,588.102,559.002,565.002,279.611,052,432
2024-12-202,566.002,579.002,542.002,573.002,286.724,323,049
2024-12-192,542.002,583.002,536.002,572.002,285.832,413,946
2024-12-182,545.002,565.002,542.002,558.002,273.381,571,018
2024-12-172,589.002,596.002,547.002,547.002,263.614,215,035
2024-12-162,616.002,625.002,594.002,597.002,308.041,532,998
2024-12-132,595.002,621.002,588.432,616.002,324.93984,830
2024-12-122,570.002,597.002,541.002,594.002,305.38937,117
2024-12-112,584.002,612.002,579.002,593.002,304.495,386,351
2024-12-102,570.002,589.002,561.002,584.002,296.492,449,798
2024-12-092,573.002,591.002,560.562,569.002,283.161,161,925
2024-12-062,597.002,597.002,570.002,573.002,286.721,723,883
2024-12-052,564.002,591.002,548.002,591.002,302.715,826,714
2024-12-042,548.002,559.002,537.002,555.002,270.721,535,397
2024-12-032,562.002,576.002,545.002,552.002,268.057,914,445
2024-12-022,589.002,595.002,565.002,577.002,290.273,342,447
2024-11-292,567.002,583.002,556.002,569.002,283.162,133,437
2024-11-282,569.002,600.002,556.002,573.002,286.721,618,633
2024-11-272,607.002,636.002,592.002,635.002,293.591,634,385
2024-11-262,563.002,605.002,560.002,605.002,267.481,701,266
2024-11-252,532.002,564.082,515.002,564.002,231.796,808,678
← NewerPage 8 of 22 · 1,265 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.