Imperial Brands PLC - Price History

Monthly price history for IMB.L (Imperial Brands PLC)

DateAdjusted priceReal price
March 2024 1770.00 GBp 1770.00 GBp
February 2024 1704.50 GBp 1704.50 GBp
January 2024 1898.50 GBp 1898.50 GBp
December 2023 1806.50 GBp 1806.50 GBp
November 2023 1846.50 GBp 1846.50 GBp
October 2023 1702.70 GBp 1751.00 GBp
September 2023 1621.01 GBp 1667.00 GBp
August 2023 1740.14 GBp 1789.50 GBp
July 2023 1767.02 GBp 1839.50 GBp
June 2023 1670.00 GBp 1738.50 GBp
May 2023 1628.22 GBp 1695.00 GBp
April 2023 1867.27 GBp 1967.50 GBp
March 2023 1769.05 GBp 1864.00 GBp
February 2023 1902.86 GBp 2005.00 GBp
January 2023 1881.24 GBp 2031.00 GBp
December 2022 1918.29 GBp 2071.00 GBp
November 2022 1968.31 GBp 2125.00 GBp
October 2022 1922.99 GBp 2124.00 GBp
September 2022 1679.44 GBp 1855.00 GBp
August 2022 1717.02 GBp 1896.50 GBp
July 2022 1610.64 GBp 1799.00 GBp
June 2022 1643.77 GBp 1836.00 GBp
May 2022 1603.03 GBp 1790.50 GBp
April 2022 1474.34 GBp 1666.00 GBp
March 2022 1425.23 GBp 1610.50 GBp
February 2022 1450.45 GBp 1639.00 GBp
January 2022 1508.38 GBp 1751.50 GBp
December 2021 1392.12 GBp 1616.50 GBp
November 2021 1327.96 GBp 1542.00 GBp
October 2021 1288.15 GBp 1542.00 GBp
September 2021 1301.93 GBp 1558.50 GBp
August 2021 1287.73 GBp 1541.50 GBp
July 2021 1271.08 GBp 1542.00 GBp
June 2021 1283.44 GBp 1557.00 GBp
May 2021 1318.89 GBp 1600.00 GBp
April 2021 1227.01 GBp 1507.50 GBp
March 2021 1214.39 GBp 1492.00 GBp
February 2021 1084.97 GBp 1333.00 GBp
January 2021 1158.31 GBp 1470.00 GBp
December 2020 1209.93 GBp 1535.50 GBp
November 2020 1072.43 GBp 1361.00 GBp
October 2020 933.43 GBp 1224.00 GBp
September 2020 1042.86 GBp 1367.50 GBp
August 2020 955.54 GBp 1253.00 GBp
July 2020 957.45 GBp 1276.00 GBp
June 2020 1154.42 GBp 1538.50 GBp
May 2020 1100.39 GBp 1466.50 GBp
April 2020 1242.55 GBp 1679.00 GBp
March 2020 1107.71 GBp 1496.80 GBp
February 2020 1150.63 GBp 1554.80 GBp
January 2020 1443.70 GBp 1950.80 GBp
December 2019 1383.16 GBp 1869.00 GBp
November 2019 1260.46 GBp 1703.20 GBp
October 2019 1201.26 GBp 1692.40 GBp
September 2019 1297.65 GBp 1828.20 GBp
August 2019 1507.96 GBp 2124.50 GBp
July 2019 1464.90 GBp 2095.00 GBp
June 2019 1291.35 GBp 1846.80 GBp
May 2019 1339.04 GBp 1915.00 GBp
April 2019 1677.97 GBp 2436.00 GBp
March 2019 1807.81 GBp 2624.50 GBp
February 2019 1729.29 GBp 2510.50 GBp
January 2019 1697.32 GBp 2525.00 GBp
December 2018 1597.83 GBp 2377.00 GBp
November 2018 1620.01 GBp 2410.00 GBp
October 2018 1738.02 GBp 2653.00 GBp
September 2018 1749.81 GBp 2671.00 GBp
August 2018 1797.63 GBp 2744.00 GBp
July 2018 1895.62 GBp 2922.00 GBp
June 2018 1830.75 GBp 2822.00 GBp
May 2018 1758.09 GBp 2710.00 GBp
April 2018 1672.59 GBp 2604.50 GBp
March 2018 1557.96 GBp 2426.00 GBp
February 2018 1681.90 GBp 2619.00 GBp
January 2018 1819.84 GBp 2898.50 GBp
December 2017 1987.79 GBp 3166.00 GBp
November 2017 1924.06 GBp 3064.50 GBp
October 2017 1890.60 GBp 3070.50 GBp
September 2017 1960.48 GBp 3184.00 GBp
August 2017 1970.64 GBp 3200.50 GBp
July 2017 1905.68 GBp 3120.00 GBp
June 2017 2106.33 GBp 3448.50 GBp
May 2017 2216.58 GBp 3629.00 GBp
April 2017 2293.95 GBp 3782.00 GBp
March 2017 2345.51 GBp 3867.00 GBp
February 2017 2300.62 GBp 3793.00 GBp
January 2017 2195.56 GBp 3673.50 GBp
December 2016 2117.27 GBp 3542.50 GBp
November 2016 2051.82 GBp 3433.00 GBp
October 2016 2327.23 GBp 3955.50 GBp
September 2016 2337.82 GBp 3973.50 GBp
August 2016 2349.58 GBp 3993.50 GBp
July 2016 2330.36 GBp 3983.50 GBp
June 2016 2371.31 GBp 4053.50 GBp
May 2016 2200.20 GBp 3761.00 GBp
April 2016 2161.48 GBp 3718.50 GBp
March 2016 2245.47 GBp 3863.00 GBp
February 2016 2163.80 GBp 3722.50 GBp
January 2016 2171.73 GBp 3786.00 GBp
December 2015 2057.29 GBp 3586.50 GBp
November 2015 2058.15 GBp 3588.00 GBp
October 2015 1979.50 GBp 3499.00 GBp
September 2015 1930.84 GBp 3413.00 GBp
August 2015 1787.15 GBp 3159.00 GBp
July 2015 1890.54 GBp 3365.00 GBp
June 2015 1723.12 GBp 3067.00 GBp
May 2015 1893.35 GBp 3370.00 GBp
April 2015 1782.03 GBp 3192.00 GBp
March 2015 1654.19 GBp 2963.00 GBp
February 2015 1782.59 GBp 3193.00 GBp
January 2015 1744.07 GBp 3124.00 GBp
December 2014 1535.06 GBp 2836.00 GBp
November 2014 1602.18 GBp 2960.00 GBp
October 2014 1467.40 GBp 2711.00 GBp
September 2014 1441.96 GBp 2664.00 GBp
August 2014 1421.94 GBp 2627.00 GBp
July 2014 1391.62 GBp 2571.00 GBp
June 2014 1402.62 GBp 2630.00 GBp
May 2014 1435.69 GBp 2692.00 GBp
April 2014 1363.69 GBp 2557.00 GBp
March 2014 1292.23 GBp 2423.00 GBp
February 2014 1299.69 GBp 2437.00 GBp
January 2014 1185.56 GBp 2223.00 GBp
December 2013 1201.95 GBp 2338.00 GBp
November 2013 1194.76 GBp 2324.00 GBp
October 2013 1197.33 GBp 2329.00 GBp
September 2013 1175.74 GBp 2287.00 GBp
August 2013 1096.05 GBp 2132.00 GBp
July 2013 1134.09 GBp 2206.00 GBp
June 2013 1153.82 GBp 2280.00 GBp
May 2013 1199.88 GBp 2371.00 GBp
April 2013 1163.94 GBp 2300.00 GBp
March 2013 1163.44 GBp 2299.00 GBp
February 2013 1209.49 GBp 2390.00 GBp
January 2013 1186.72 GBp 2345.00 GBp
December 2012 1165.16 GBp 2373.00 GBp
November 2012 1226.05 GBp 2497.00 GBp
October 2012 1148.96 GBp 2340.00 GBp
September 2012 1125.39 GBp 2292.00 GBp
August 2012 1205.91 GBp 2456.00 GBp
July 2012 1217.21 GBp 2479.00 GBp
June 2012 1190.41 GBp 2455.00 GBp
May 2012 1135.62 GBp 2342.00 GBp
April 2012 1194.77 GBp 2464.00 GBp
March 2012 1229.20 GBp 2535.00 GBp
February 2012 1207.86 GBp 2491.00 GBp
January 2012 1100.70 GBp 2270.00 GBp
December 2011 1147.19 GBp 2435.00 GBp
November 2011 1077.94 GBp 2288.00 GBp
October 2011 1071.34 GBp 2274.00 GBp
September 2011 1024.23 GBp 2174.00 GBp
August 2011 962.04 GBp 2042.00 GBp
July 2011 997.37 GBp 2117.00 GBp
June 2011 962.89 GBp 2071.00 GBp
May 2011 1011.71 GBp 2176.00 GBp
April 2011 979.63 GBp 2107.00 GBp
March 2011 895.94 GBp 1927.00 GBp
February 2011 917.79 GBp 1974.00 GBp
January 2011 829.45 GBp 1784.00 GBp
December 2010 886.50 GBp 1968.00 GBp
November 2010 849.56 GBp 1886.00 GBp
October 2010 900.46 GBp 1999.00 GBp
September 2010 854.51 GBp 1897.00 GBp
August 2010 810.82 GBp 1800.00 GBp
July 2010 812.62 GBp 1804.00 GBp
June 2010 835.83 GBp 1879.00 GBp
May 2010 800.68 GBp 1800.00 GBp
April 2010 830.49 GBp 1867.00 GBp
March 2010 894.10 GBp 2010.00 GBp
February 2010 910.11 GBp 2046.00 GBp
January 2010 901.21 GBp 2026.00 GBp
December 2009 849.90 GBp 1960.00 GBp
November 2009 766.65 GBp 1768.00 GBp
October 2009 780.52 GBp 1800.00 GBp
September 2009 783.99 GBp 1808.00 GBp
August 2009 750.17 GBp 1730.00 GBp
July 2009 741.93 GBp 1711.00 GBp
June 2009 684.26 GBp 1578.00 GBp
May 2009 684.65 GBp 1600.00 GBp
April 2009 663.68 GBp 1551.00 GBp
March 2009 670.53 GBp 1567.00 GBp
February 2009 718.88 GBp 1680.00 GBp
January 2009 810.03 GBp 1893.00 GBp
December 2008 774.41 GBp 1850.00 GBp
November 2008 677.29 GBp 1618.00 GBp
October 2008 696.97 GBp 1665.00 GBp
September 2008 752.22 GBp 1797.00 GBp
August 2008 758.50 GBp 1812.00 GBp
July 2008 791.15 GBp 1890.00 GBp
June 2008 783.20 GBp 1871.00 GBp
May 2008 837.63 GBp 2025.00 GBp
April 2008 867.46 GBp 2419.00 GBp
March 2008 831.25 GBp 2318.00 GBp
February 2008 839.13 GBp 2340.00 GBp
January 2008 878.58 GBp 2450.00 GBp
December 2007 954.47 GBp 2712.00 GBp
November 2007 885.14 GBp 2515.00 GBp
October 2007 856.28 GBp 2433.00 GBp
September 2007 788.71 GBp 2241.00 GBp
August 2007 788.71 GBp 2241.00 GBp
July 2007 763.37 GBp 2169.00 GBp
June 2007 804.25 GBp 2307.00 GBp
May 2007 761.37 GBp 2184.00 GBp
April 2007 758.93 GBp 2177.00 GBp
March 2007 793.10 GBp 2275.00 GBp
February 2007 739.06 GBp 2120.00 GBp
January 2007 724.42 GBp 2078.00 GBp
December 2006 686.19 GBp 2010.00 GBp
November 2006 638.06 GBp 1869.00 GBp
October 2006 633.96 GBp 1857.00 GBp
September 2006 607.67 GBp 1780.00 GBp
August 2006 617.91 GBp 1810.00 GBp
July 2006 597.43 GBp 1750.00 GBp
June 2006 563.50 GBp 1669.00 GBp
May 2006 552.03 GBp 1635.00 GBp
April 2006 575.32 GBp 1704.00 GBp
March 2006 576.33 GBp 1707.00 GBp
February 2006 579.04 GBp 1715.00 GBp
January 2006 564.52 GBp 1672.00 GBp
December 2005 572.76 GBp 1737.00 GBp
November 2005 568.47 GBp 1724.00 GBp
October 2005 534.18 GBp 1620.00 GBp
September 2005 535.50 GBp 1624.00 GBp
August 2005 507.80 GBp 1540.00 GBp
July 2005 482.41 GBp 1463.00 GBp
June 2005 490.25 GBp 1503.00 GBp
May 2005 485.68 GBp 1489.00 GBp
April 2005 487.64 GBp 1495.00 GBp
March 2005 453.06 GBp 1389.00 GBp
February 2005 452.74 GBp 1388.00 GBp
January 2005 454.04 GBp 1392.00 GBp
December 2004 454.22 GBp 1427.00 GBp
November 2004 433.85 GBp 1363.00 GBp
October 2004 404.88 GBp 1272.00 GBp
September 2004 383.24 GBp 1204.00 GBp
August 2004 389.61 GBp 1224.00 GBp
July 2004 380.69 GBp 1196.00 GBp
June 2004 373.38 GBp 1188.00 GBp
May 2004 381.55 GBp 1214.00 GBp
April 2004 392.55 GBp 1249.00 GBp
March 2004 372.75 GBp 1186.00 GBp
February 2004 364.26 GBp 1159.00 GBp
January 2004 340.06 GBp 1082.00 GBp
December 2003 336.21 GBp 1100.00 GBp
November 2003 325.51 GBp 1065.00 GBp
October 2003 298.62 GBp 977.00 GBp
September 2003 299.84 GBp 981.00 GBp
August 2003 301.98 GBp 988.00 GBp
July 2003 298.92 GBp 978.00 GBp
June 2003 327.21 GBp 1083.00 GBp
May 2003 332.34 GBp 1100.00 GBp
April 2003 316.33 GBp 1047.00 GBp
March 2003 303.64 GBp 1005.00 GBp
February 2003 299.26 GBp 990.50 GBp
January 2003 280.68 GBp 929.00 GBp
December 2002 311.34 GBp 1055.00 GBp
November 2002 269.44 GBp 913.00 GBp
October 2002 295.11 GBp 1000.00 GBp
September 2002 296.59 GBp 1005.00 GBp
August 2002 318.13 GBp 1078.00 GBp
July 2002 289.21 GBp 980.00 GBp
June 2002 311.94 GBp 1067.00 GBp
May 2002 339.13 GBp 1160.00 GBp
April 2002 284.17 GBp 972.00 GBp
March 2002 282.86 GBp 1160.00 GBp
February 2002 228.48 GBp 937.00 GBp
January 2002 221.90 GBp 910.00 GBp
December 2001 215.40 GBp 906.00 GBp
November 2001 197.33 GBp 830.00 GBp
October 2001 204.34 GBp 859.50 GBp
September 2001 199.82 GBp 840.50 GBp
August 2001 201.85 GBp 849.00 GBp
July 2001 195.90 GBp 824.00 GBp
June 2001 195.90 GBp 835.00 GBp
May 2001 179.71 GBp 766.00 GBp
April 2001 168.69 GBp 719.00 GBp
March 2001 159.07 GBp 678.00 GBp
February 2001 172.44 GBp 735.00 GBp
January 2001 152.50 GBp 650.00 GBp
December 2000 158.12 GBp 696.50 GBp
November 2000 172.54 GBp 760.00 GBp
October 2000 153.47 GBp 676.00 GBp
September 2000 146.89 GBp 647.00 GBp
August 2000 142.35 GBp 627.00 GBp
July 2000 147.57 GBp 650.00 GBp
June 2000 141.44 GBp 633.00 GBp
May 2000 131.28 GBp 587.50 GBp
April 2000 107.26 GBp 480.00 GBp
March 2000 114.85 GBp 514.00 GBp
February 2000 93.63 GBp 419.00 GBp
January 2000 100.78 GBp 451.00 GBp
December 1999 113.96 GBp 510.00 GBp
November 1999 142.15 GBp 655.00 GBp
October 1999 139.98 GBp 645.00 GBp
September 1999 157.34 GBp 725.00 GBp
August 1999 152.35 GBp 702.00 GBp
July 1999 136.94 GBp 631.00 GBp
June 1999 150.18 GBp 692.00 GBp
May 1999 152.35 GBp 702.00 GBp
April 1999 132.40 GBp 618.00 GBp
March 1999 137.22 GBp 640.50 GBp
February 1999 156.61 GBp 731.00 GBp
January 1999 149.64 GBp 698.50 GBp
December 1998 137.97 GBp 644.00 GBp
November 1998 136.28 GBp 652.00 GBp
October 1998 128.54 GBp 615.00 GBp
September 1998 130.11 GBp 622.50 GBp
August 1998 110.98 GBp 531.00 GBp
July 1998 108.16 GBp 517.50 GBp
June 1998 92.38 GBp 442.00 GBp
May 1998 95.92 GBp 466.50 GBp
April 1998 88.21 GBp 429.00 GBp
March 1998 90.26 GBp 439.00 GBp
February 1998 87.79 GBp 427.00 GBp
January 1998 91.29 GBp 444.00 GBp
December 1997 78.95 GBp 384.00 GBp
November 1997 78.17 GBp 394.00 GBp
October 1997 72.71 GBp 366.50 GBp
September 1997 73.70 GBp 371.50 GBp
August 1997 76.58 GBp 386.00 GBp
July 1997 75.39 GBp 380.00 GBp
June 1997 76.68 GBp 386.50 GBp
May 1997 74.95 GBp 385.00 GBp
April 1997 78.84 GBp 405.00 GBp
March 1997 81.28 GBp 417.50 GBp
February 1997 82.64 GBp 424.50 GBp
January 1997 79.53 GBp 408.50 GBp
December 1996 73.39 GBp 377.00 GBp
November 1996 73.69 GBp 378.50 GBp
October 1996 69.79 GBp 358.50 GBp

IMB.L

Price: 1770.00GBp

52 week price:
1469.27
2084.00

Dividend Yield: 8.59%

Forward Dividend Yield: 11.71%

Payout Ratio: 8258.17%

Payout Ratio Range:
0.67%
8258.17%

Dividend Per Share: 207.28 GBp

Earnings Per Share: 2.51 GBp

P/E Ratio: 7.50

Exchange: LSE

Sector: Consumer Defensive

Industry: Tobacco

Volume: 1374

Market Capitalization: 15.1 billion

Average Dividend Frequency: 3

Years Paying Dividends: 28

DGR3: -10.28%

DGR5: -2.17%

DGR10: 3.96%

DGR20: 9.01%

Links: