Advertisement
U.S. markets closed

Imperial Brands PLC (IMB.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
2,337.00+33.00 (+1.43%)
At close: 04:39PM GMT

  • Dividend

    IMB.L announced a cash dividend of 54.26 with an ex-date of Nov. 28, 2024

Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 20242,292.002,350.002,289.652,337.002,337.002,169,412
Oct 30, 20242,233.002,312.002,228.002,304.002,304.002,977,246
Oct 29, 20242,322.002,329.002,243.002,243.002,243.001,908,488
Oct 28, 20242,297.002,319.652,293.002,316.002,316.001,115,083
Oct 25, 20242,299.002,303.342,289.002,289.002,289.001,665,297
Oct 24, 20242,302.002,318.192,295.002,298.002,298.00346,123
Oct 23, 20242,300.002,318.002,291.002,298.002,298.001,425,138
Oct 22, 20242,297.002,305.002,271.002,296.002,296.001,320,517
Oct 21, 20242,305.002,320.002,301.002,309.002,309.00848,078
Oct 18, 20242,302.002,320.002,293.002,308.002,308.00960,865
Oct 17, 20242,298.002,342.002,297.002,324.002,324.003,200,986
Oct 16, 20242,283.002,308.002,275.002,295.002,295.003,565,787
Oct 15, 20242,278.002,284.002,255.002,272.002,272.001,604,814
Oct 14, 20242,268.002,281.002,263.002,271.002,271.002,295,235
Oct 11, 20242,258.002,268.002,247.852,266.002,266.00683,684
Oct 10, 20242,253.002,276.002,253.002,262.002,262.001,183,886
Oct 09, 20242,241.002,259.002,233.002,253.002,253.001,988,457
Oct 08, 20242,190.002,252.002,177.002,236.002,236.004,238,916
Oct 07, 20242,156.002,162.882,139.002,148.002,148.001,041,972
Oct 04, 20242,143.002,155.002,139.002,151.002,151.003,197,465
Oct 03, 20242,160.002,164.002,141.002,145.002,145.001,962,887
Oct 02, 20242,156.002,165.002,139.002,142.002,142.006,838,026
Oct 01, 20242,175.002,178.002,148.002,159.002,159.001,487,103
Sep 30, 20242,177.002,187.002,165.002,173.002,173.002,384,613
Sep 27, 20242,173.002,205.002,170.892,182.002,182.004,308,653
Sep 26, 20242,214.002,219.002,163.002,177.002,177.002,278,902
Sep 25, 20242,182.002,204.002,180.002,199.002,199.001,347,189
Sep 24, 20242,203.002,210.002,177.002,190.002,190.001,837,127
Sep 23, 20242,176.002,202.002,174.002,202.002,202.00825,885
Sep 20, 20242,175.002,179.002,160.002,170.002,170.005,296,308
Sep 19, 20242,192.002,195.002,162.002,170.002,170.002,000,941
Sep 18, 20242,202.002,215.002,183.462,184.002,184.005,454,994
Sep 17, 20242,240.002,251.002,209.002,210.002,210.001,464,332
Sep 16, 20242,224.002,251.002,224.002,241.002,241.001,406,273
Sep 13, 20242,241.002,257.002,228.002,244.002,244.001,301,254
Sep 12, 20242,252.002,267.002,236.762,247.002,247.002,937,539
Sep 11, 20242,259.002,264.002,233.002,240.002,240.001,470,337
Sep 10, 20242,250.002,260.002,248.002,257.002,257.001,008,929
Sep 09, 20242,247.002,257.002,230.002,257.002,257.00976,594
Sep 06, 20242,215.002,229.002,197.002,229.002,229.001,408,637
Sep 05, 20242,225.002,239.002,213.002,221.002,221.001,698,007
Sep 04, 20242,182.002,229.002,174.002,229.002,229.001,212,805
Sep 03, 20242,181.002,196.002,173.002,193.002,193.002,451,610
Sep 02, 20242,185.002,194.002,177.002,184.002,184.00828,796
Aug 30, 20242,175.002,183.002,168.002,180.002,180.001,597,085
Aug 29, 20242,160.002,172.002,149.002,165.002,165.00923,345
Aug 28, 20242,162.002,167.002,138.002,159.002,159.001,384,539
Aug 27, 20242,152.002,155.002,137.002,152.002,152.005,413,366
Aug 23, 20242,138.002,149.002,134.002,143.002,143.003,417,927
Aug 22, 20242,128.002,138.002,124.002,132.002,132.00951,404
Aug 22, 202422.45 Dividend
Aug 21, 20242,142.002,155.002,139.002,149.002,126.551,869,759
Aug 20, 20242,170.002,173.002,139.652,142.002,119.621,217,439
Aug 19, 20242,161.002,189.002,159.002,173.002,150.306,628,631
Aug 16, 20242,162.002,169.002,155.902,162.002,139.411,761,419
Aug 15, 20242,169.002,190.002,163.002,166.002,143.372,215,075
Aug 14, 20242,155.002,168.002,150.002,167.002,144.363,091,509
Aug 13, 20242,136.002,148.002,125.002,148.002,125.561,278,550
Aug 12, 20242,126.002,141.002,123.002,134.002,111.715,170,048
Aug 09, 20242,131.002,139.002,078.002,126.002,103.79704,821
Aug 08, 20242,124.002,165.002,112.002,129.002,106.76714,706
Aug 07, 20242,106.002,134.002,105.002,126.002,103.791,820,025
Aug 06, 20242,108.002,114.002,082.652,100.002,078.061,253,662
Aug 05, 20242,121.002,124.262,083.002,105.002,083.012,171,088
Aug 02, 20242,159.002,173.002,130.002,142.002,119.621,239,917
Aug 01, 20242,154.002,176.002,148.002,158.002,135.461,261,753
Jul 31, 20242,178.002,180.002,133.002,144.002,121.601,677,590
Jul 30, 20242,160.002,166.002,145.002,161.002,138.421,476,656
Jul 29, 20242,146.002,190.002,106.002,161.002,138.421,027,812
Jul 26, 20242,148.002,153.002,126.002,145.002,122.591,089,679
Jul 25, 20242,074.002,152.002,070.002,152.002,129.521,592,305
Jul 24, 20242,100.002,114.002,086.002,086.002,064.213,996,473
Jul 23, 20242,113.002,128.002,102.002,114.002,091.922,017,475
Jul 22, 20242,099.002,120.002,092.002,116.002,093.89736,405
Jul 19, 20242,078.002,095.002,061.002,093.002,071.142,052,176
Jul 18, 20242,096.002,109.002,066.002,094.002,072.121,003,024
Jul 17, 20242,051.002,083.002,042.002,079.002,057.28879,711
Jul 16, 20242,048.002,071.002,037.002,045.002,023.641,475,929
Jul 15, 20242,078.002,098.002,051.002,058.002,036.501,716,139
Jul 12, 20242,088.002,098.002,060.002,085.002,063.22938,617
Jul 11, 20242,067.002,088.002,053.002,073.002,051.341,078,348
Jul 10, 20242,052.002,069.002,039.002,066.002,044.424,458,144
Jul 09, 20242,050.002,068.002,026.002,052.002,030.565,065,229
Jul 08, 20242,040.002,061.002,035.002,046.002,024.631,306,605
Jul 05, 20242,056.002,068.002,034.002,039.002,017.701,501,531
Jul 04, 20242,046.002,072.002,032.002,055.002,033.53795,050
Jul 03, 20242,028.002,047.002,026.002,045.002,023.641,645,784
Jul 02, 20242,020.002,041.002,006.002,014.001,992.961,156,068
Jul 01, 20242,032.002,048.002,011.002,028.002,006.81904,783
Jun 28, 20242,011.002,032.002,008.002,024.002,002.862,227,987
Jun 27, 20242,034.002,050.002,007.002,007.001,986.031,837,632
Jun 26, 20242,053.002,057.002,023.002,023.002,001.871,781,744
Jun 25, 20242,068.002,077.002,051.002,055.002,033.532,837,375
Jun 24, 20242,033.002,074.002,022.002,064.002,042.444,060,247
Jun 21, 20242,039.002,056.002,019.002,036.002,014.734,108,393
Jun 20, 20242,013.002,043.002,001.002,043.002,021.661,066,285
Jun 19, 20242,004.002,020.452,002.722,015.001,993.952,020,056
Jun 18, 20242,005.002,017.002,001.002,007.001,986.032,704,190
Jun 17, 20242,004.002,005.001,986.501,993.501,972.67993,945
Jun 14, 20241,985.001,999.501,977.001,999.501,978.611,210,097
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...