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
2024-11-222,517.002,532.002,504.002,532.002,203.942,933,349
2024-11-212,521.002,521.002,493.002,509.002,183.922,640,951
2024-11-202,478.002,518.002,478.002,514.002,188.271,896,341
2024-11-192,419.002,485.002,411.002,475.002,154.321,784,586
2024-11-182,378.002,411.002,371.002,401.002,089.911,502,508
2024-11-152,361.002,383.002,359.002,371.002,063.801,960,509
2024-11-142,340.002,360.002,333.002,352.002,047.262,188,224
2024-11-132,345.002,352.002,326.002,347.002,042.912,588,627
2024-11-122,340.002,357.002,335.002,349.002,044.651,320,174
2024-11-112,369.002,371.002,334.002,351.002,046.391,268,670
2024-11-082,378.002,388.002,344.002,367.002,060.321,664,835
2024-11-072,408.002,417.002,379.002,380.002,071.635,779,046
2024-11-062,395.002,450.002,390.002,401.002,089.911,298,701
2024-11-052,355.002,390.002,355.002,384.002,075.12682,594
2024-11-042,351.002,369.002,351.002,359.002,053.351,330,101
2024-11-012,333.002,381.002,318.202,361.002,055.101,255,940
2024-10-312,292.002,350.002,289.652,337.002,034.202,169,523
2024-10-302,233.002,312.002,228.002,304.002,005.482,977,246
2024-10-292,322.002,329.002,243.002,243.001,952.381,908,488
2024-10-282,297.002,319.652,293.002,316.002,015.931,115,083
2024-10-252,299.002,303.342,289.002,289.001,992.421,665,297
2024-10-242,302.002,318.192,295.002,298.002,000.26346,123
2024-10-232,300.002,318.002,291.002,298.002,000.261,425,138
2024-10-222,297.002,305.002,271.002,296.001,998.521,320,517
2024-10-212,305.002,320.002,301.002,309.002,009.83848,078
2024-10-182,302.002,320.002,293.002,308.002,008.96960,865
2024-10-172,298.002,342.002,297.002,324.002,022.893,200,986
2024-10-162,283.002,308.002,275.002,295.001,997.653,565,787
2024-10-152,278.002,284.002,255.002,272.001,977.631,604,814
2024-10-142,268.002,281.002,263.002,271.001,976.762,295,235
2024-10-112,258.002,268.002,247.852,266.001,972.40683,684
2024-10-102,253.002,276.002,253.002,262.001,968.921,183,886
2024-10-092,241.002,259.002,233.002,253.001,961.091,988,457
2024-10-082,190.002,252.002,177.002,236.001,946.294,238,916
2024-10-072,156.002,162.882,139.002,148.001,869.691,041,972
2024-10-042,143.002,155.002,139.002,151.001,872.303,197,465
2024-10-032,160.002,164.002,141.002,145.001,867.081,962,887
2024-10-022,156.002,165.002,139.002,142.001,864.476,838,026
2024-10-012,175.002,178.002,148.002,159.001,879.271,487,103
2024-09-302,177.002,187.002,165.002,173.001,891.452,384,613
2024-09-272,173.002,205.002,170.892,182.001,899.294,308,653
2024-09-262,214.002,219.002,163.002,177.001,894.942,278,902
2024-09-252,182.002,204.002,180.002,199.001,914.081,347,189
2024-09-242,203.002,210.002,177.002,190.001,906.251,837,127
2024-09-232,176.002,202.002,174.002,202.001,916.70825,885
2024-09-202,175.002,179.002,160.002,170.001,888.845,296,308
2024-09-192,192.002,195.002,162.002,170.001,888.842,000,941
2024-09-182,202.002,215.002,183.462,184.001,901.035,454,994
2024-09-172,240.002,251.002,209.002,210.001,923.661,464,332
2024-09-162,224.002,251.002,224.002,241.001,950.641,406,273
2024-09-132,241.002,257.002,228.002,244.001,953.251,301,254
2024-09-122,252.002,267.002,236.762,247.001,955.872,937,539
2024-09-112,259.002,264.002,233.002,240.001,949.771,470,337
2024-09-102,250.002,260.002,248.002,257.001,964.571,008,929
2024-09-092,247.002,257.002,230.002,257.001,964.57976,594
2024-09-062,215.002,229.002,197.002,229.001,940.201,408,637
2024-09-052,225.002,239.002,213.002,221.001,933.231,698,007
2024-09-042,182.002,229.002,174.002,229.001,940.201,212,805
2024-09-032,181.002,196.002,173.002,193.001,908.862,451,610
2024-09-022,185.002,194.002,177.002,184.001,901.03828,796
← NewerPage 9 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.