Imperial Brands PLC - Price History
Monthly price history for IMB.L (Imperial Brands PLC)
Date | Adjusted price | Real 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
Dividend Yield: 8.59%
Forward Dividend Yield: 11.71%
Payout Ratio: 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%