See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ITB.XETRA stock page

Imperial Brands PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-1136.38036.67036.38036.48034.4879,867
2025-11-1035.90036.30035.80036.28034.2986,579
2025-11-0736.08036.14035.61036.14034.1667,549
2025-11-0635.70036.12035.56036.00034.03315,709
2025-11-0534.85035.73034.85035.59033.64610,119
2025-11-0434.57034.97034.45034.92033.01230,529
2025-11-0334.60034.89034.49034.89032.9847,663
2025-10-3134.51034.66034.38034.53032.6438,993
2025-10-3034.47034.52034.20034.36032.48310,254
2025-10-2934.35034.65034.28034.33032.4548,524
2025-10-2834.34034.56034.12034.36032.4832,644
2025-10-2734.34034.55034.33034.33032.4541,811
2025-10-2434.56034.61034.36034.44032.5586,705
2025-10-2334.50034.96034.30034.71032.81411,423
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.4941 GBP
2026-05-210.4941 GBP
2026-02-190.4751 GBP
2025-11-270.4751 GBP
2025-08-210.4751 GBP
2025-05-220.4751 GBP
2025-02-200.6432 GBP
2024-11-280.6432 GBP
2024-08-220.2661 GBP
2024-05-230.2661 GBP
2024-02-150.6143 GBP
2023-11-230.6143 GBP
2023-08-170.2559 GBP
2023-05-250.2559 GBP
2023-02-160.5846 GBP
2022-11-240.5845 GBP
2022-08-180.2521 GBP
2022-05-260.2521 GBP
2022-02-170.5747 GBP
2021-11-250.5747 GBP
2021-08-190.2497 GBP
2021-05-270.2497 GBP
2021-02-180.5691 GBP
2020-11-260.5690 GBP
2020-08-200.2472 GBP
2020-05-280.2472 GBP
2020-02-200.8536 GBP
2019-11-210.8535 GBP
2019-08-220.3708 GBP
2019-05-230.3708 GBP
2019-02-210.7760 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.