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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← IMB.LSE stock page

Imperial Brands PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,790.002,879.002,771.002,879.002,879.004,122,709
2026-10-152,822.002,879.002,804.002,826.002,826.0011,321,831
2026-10-142,725.002,778.002,719.002,778.002,778.001,896,501
2026-10-132,699.002,722.002,681.002,720.002,720.002,468,923
2026-10-122,679.002,694.002,659.602,664.002,664.002,243,837
2026-10-092,642.002,668.002,616.002,662.002,662.008,833,826
2026-10-082,507.002,624.002,498.002,614.002,614.004,683,723
2026-10-072,470.002,509.002,462.002,488.002,488.001,343,514
2026-10-062,468.002,501.002,459.002,467.002,467.001,443,060
2026-10-052,455.002,471.002,425.002,450.002,450.001,131,980
2026-10-022,435.002,465.002,423.002,443.002,443.00913,977
2026-10-012,435.002,449.002,408.002,424.002,424.005,523,638
2026-09-302,451.002,481.002,439.002,445.002,445.001,500,793
2026-09-292,454.002,471.002,431.002,447.002,447.001,069,356
2026-09-282,464.002,471.002,446.002,450.002,450.00849,569
2026-09-252,469.002,477.002,434.002,442.002,442.001,796,236
2026-09-242,481.002,499.002,462.002,475.002,475.002,397,865
2026-09-232,450.002,480.002,444.002,467.002,467.001,226,907
2026-09-222,468.002,510.002,448.002,448.002,448.003,025,191
2026-09-212,478.002,496.002,464.872,477.002,477.00918,780
2026-09-182,490.002,514.002,478.002,492.002,492.004,478,191
2026-09-172,502.002,523.002,493.002,496.002,496.002,863,717
2026-09-162,508.002,516.002,490.002,490.002,490.001,348,838
2026-09-152,535.002,549.002,508.002,516.002,516.005,504,717
2026-09-142,513.002,560.002,501.002,553.002,553.001,387,712
2026-09-112,488.002,530.002,474.002,490.002,490.002,158,447
2026-09-102,443.002,490.002,437.002,488.002,488.004,845,368
2026-09-092,464.002,487.002,439.002,443.002,443.004,576,123
2026-09-082,475.002,498.002,454.002,478.002,478.001,968,302
2026-09-072,469.002,517.002,459.002,472.002,472.001,123,916
2026-09-042,509.002,540.332,481.002,489.002,489.002,187,951
2026-09-032,517.002,539.002,465.002,518.002,518.001,378,869
2026-09-022,555.002,582.002,497.002,518.002,518.002,205,013
2026-09-012,525.002,552.002,518.002,551.002,551.001,987,055
2026-08-282,521.002,535.002,507.002,527.002,527.004,057,011
2026-08-272,541.002,546.002,518.002,523.002,523.001,599,739
2026-08-262,520.002,569.002,512.002,559.002,559.001,574,250
2026-08-252,521.002,539.002,506.002,520.002,520.003,371,028
2026-08-242,490.002,535.002,488.002,535.002,535.003,913,696
2026-08-212,517.002,522.002,494.002,503.002,503.001,959,168
2026-08-202,495.002,521.002,476.002,515.002,515.002,622,024
2026-08-192,578.002,586.952,525.002,525.002,483.321,682,467
2026-08-182,566.002,597.002,544.002,572.002,529.541,810,488
2026-08-172,602.002,614.002,568.002,568.002,525.612,140,980
2026-08-142,637.002,652.002,597.002,609.002,565.934,405,178
2026-08-132,602.002,643.002,592.002,643.002,599.372,336,703
2026-08-122,643.002,656.002,595.002,598.002,555.122,102,283
2026-08-112,659.002,683.002,617.002,628.002,584.622,835,211
2026-08-102,787.002,789.002,613.002,664.002,620.036,195,555
2026-08-072,750.002,799.002,750.002,791.002,744.931,005,378
2026-08-062,774.002,783.002,736.082,759.002,713.461,535,111
2026-08-052,728.002,772.002,728.002,747.002,701.664,083,660
2026-08-042,761.002,795.002,734.002,736.002,690.842,303,511
2026-08-032,816.002,820.002,753.002,764.002,718.375,497,555
2026-07-312,837.002,857.002,781.002,825.002,778.372,214,185
2026-07-302,926.002,929.002,825.002,842.002,795.0912,632,030
2026-07-292,909.002,929.002,867.002,929.002,880.6512,284,725
2026-07-282,841.002,914.002,840.002,900.002,852.132,442,072
2026-07-272,823.002,833.002,780.002,818.002,771.487,372,619
2026-07-242,797.002,823.002,791.002,823.002,776.401,877,027
Page 1 of 3 · 127 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.