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%
← IMB.LSE stock page

Imperial Brands PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-113,207.003,234.003,194.003,224.003,002.95782,703
2025-11-103,161.003,190.003,144.003,179.002,961.042,062,967
2025-11-073,173.003,180.003,132.003,171.002,953.581,625,081
2025-11-063,153.003,184.003,129.003,173.002,955.455,512,245
2025-11-053,086.003,150.003,072.003,140.002,924.711,064,637
2025-11-043,054.003,082.003,028.003,077.002,866.031,027,766
2025-11-033,022.003,059.003,022.003,058.002,848.33881,848
2025-10-313,032.003,052.003,018.003,025.002,817.591,116,714
2025-10-303,030.003,048.003,008.003,032.002,824.111,878,380
2025-10-293,025.003,058.003,013.003,044.002,835.291,366,381
2025-10-283,009.003,029.002,986.003,019.002,812.012,908,719
2025-10-273,005.003,020.002,996.003,005.002,798.97840,336
2025-10-243,005.003,019.002,993.973,006.002,799.90806,229
2025-10-233,002.003,040.002,977.003,021.002,813.87762,287
← NewerPage 5 of 5 · 254 trading days

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.