Imperial Brands PLC ( IMBBF) - Price History
Monthly price history for IMBBF (Imperial Brands PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $36.99 | $36.99 |
| June 2026 | $37.20 | $37.20 |
| May 2026 | $35.85 | $35.85 |
| April 2026 | $38 | $38 |
| March 2026 | $39.87 | $39.87 |
| February 2026 | $43.44 | $43.44 |
| January 2026 | $42.32 | $42.32 |
| December 2025 | $43.13 | $43.13 |
| November 2025 | $43.16 | $43.16 |
| October 2025 | $39.25 | $39.25 |
| September 2025 | $43.42 | $43.42 |
| August 2025 | $42.85 | $42.85 |
| July 2025 | $39.65 | $39.65 |
| June 2025 | $39.15 | $39.15 |
| May 2025 | $37.50 | $37.50 |
| April 2025 | $40.80 | $40.80 |
| March 2025 | $36.01 | $36.01 |
| February 2025 | $35.53 | $35.53 |
| January 2025 | $35.13 | $35.13 |
| December 2024 | $32.01 | $32.01 |
| November 2024 | $34.15 | $34.15 |
| October 2024 | $30 | $30 |
| September 2024 | $29.50 | $29.50 |
| August 2024 | $28.46 | $28.46 |
| July 2024 | $27.25 | $27.25 |
| June 2024 | $25.16 | $25.16 |
| May 2024 | $24.10 | $24.10 |
| April 2024 | $22.26 | $22.52 |
| March 2024 | $22.41 | $22.67 |
| February 2024 | $20.99 | $21.24 |
| January 2024 | $22.94 | $23.85 |
| December 2023 | $21.97 | $22.85 |
| November 2023 | $21.49 | $22.35 |
| October 2023 | $19.85 | $21.20 |
| September 2023 | $18.71 | $19.99 |
| August 2023 | $20.81 | $22.23 |
| July 2023 | $23.17 | $25.06 |
| June 2023 | $19.46 | $21.05 |
| May 2023 | $19.54 | $21.13 |
| April 2023 | $22.27 | $24.38 |
| March 2023 | $21.02 | $23.01 |
| February 2023 | $22.14 | $24.23 |
| January 2023 | $22.04 | $24.74 |
| December 2022 | $22.41 | $25.16 |
| November 2022 | $22.78 | $25.56 |
| October 2022 | $20.96 | $24.10 |
| September 2022 | $17.10 | $19.66 |
| August 2022 | $18.85 | $21.67 |
| July 2022 | $19 | $22.10 |
| June 2022 | $19.73 | $22.95 |
| May 2022 | $19.72 | $22.94 |
| April 2022 | $17.77 | $20.90 |
| March 2022 | $18.06 | $21.25 |
| February 2022 | $18.94 | $22.29 |
| January 2022 | $20.25 | $24.30 |
| December 2021 | $17.56 | $21.07 |
| November 2021 | $17.12 | $20.54 |
| October 2021 | $16.78 | $21.24 |
| September 2021 | $16.59 | $21 |
| August 2021 | $16.99 | $21.50 |
| July 2021 | $17.28 | $22.18 |
| June 2021 | $17.43 | $22.37 |
| May 2021 | $18.31 | $23.50 |
| April 2021 | $15.98 | $20.75 |
| March 2021 | $15.94 | $20.70 |
| February 2021 | $14.55 | $18.90 |
| January 2021 | $14.91 | $20 |
| December 2020 | $15.02 | $20.15 |
| November 2020 | $13.43 | $18.01 |
| October 2020 | $11.50 | $15.81 |
| September 2020 | $12.50 | $17.18 |
| August 2020 | $11.82 | $16.25 |
| July 2020 | $11.98 | $16.72 |
| June 2020 | $13.99 | $19.53 |
| May 2020 | $12.72 | $17.75 |
| April 2020 | $15.02 | $21.26 |
| March 2020 | $11.31 | $16.01 |
| February 2020 | $14.03 | $19.87 |
| January 2020 | $17.01 | $25.89 |
| December 2019 | $16.03 | $24.40 |
| November 2019 | $14.29 | $21.75 |
| October 2019 | $13.15 | $21.56 |
| September 2019 | $13.74 | $22.52 |
| August 2019 | $16.20 | $26.55 |
| July 2019 | $15.63 | $26.01 |
| June 2019 | $14.39 | $23.95 |
| May 2019 | $14.54 | $24.20 |
| April 2019 | $18.49 | $31.25 |
| March 2019 | $20.09 | $33.95 |
| February 2019 | $19.91 | $33.64 |
| January 2019 | $19.50 | $33.59 |
| December 2018 | $17.36 | $29.90 |
| November 2018 | $17.56 | $30.25 |
| October 2018 | $19 | $33.40 |
| September 2018 | $19.66 | $34.55 |
| August 2018 | $20.13 | $35.38 |
| July 2018 | $21.38 | $37.95 |
| June 2018 | $20.36 | $36.15 |
| May 2018 | $20.44 | $36.28 |
| April 2018 | $20.07 | $36 |
| March 2018 | $18.76 | $33.65 |
| February 2018 | $20.10 | $36.06 |
| January 2018 | $22.19 | $40.69 |
| December 2017 | $23.07 | $42.30 |
| November 2017 | $22.52 | $41.28 |
| October 2017 | $21.83 | $40.82 |
| September 2017 | $23.75 | $44.41 |
| August 2017 | $22.23 | $41.57 |
| July 2017 | $23.22 | $43.78 |
| June 2017 | $23.92 | $45.10 |
| May 2017 | $24.56 | $46.30 |
| April 2017 | $25.54 | $48.50 |
| March 2017 | $25.39 | $48.20 |
| February 2017 | $24.78 | $47.05 |
| January 2017 | $23.76 | $45.80 |
| December 2016 | $22.66 | $43.68 |
| November 2016 | $21.98 | $42.35 |
| October 2016 | $23.99 | $46.98 |
| September 2016 | $26.12 | $51.15 |
| August 2016 | $26.72 | $52.31 |
| July 2016 | $26.63 | $52.45 |
| June 2016 | $27.04 | $53.24 |
| May 2016 | $28 | $55.14 |
| April 2016 | $27.40 | $54.31 |
| March 2016 | $27.90 | $55.30 |
| February 2016 | $25.91 | $51.35 |
| January 2016 | $26.62 | $53.55 |
| December 2015 | $25.38 | $51.05 |
| November 2015 | $26.60 | $53.50 |
| October 2015 | $26.70 | $54.55 |
| September 2015 | $25.06 | $51.20 |
| August 2015 | $23.31 | $48 |
| July 2015 | $25.44 | $52.38 |
| June 2015 | $23.55 | $48.49 |
| May 2015 | $25.06 | $51.60 |
| April 2015 | $23.81 | $49.37 |
| March 2015 | $20.96 | $43.45 |
| February 2015 | $24.12 | $50 |
| January 2015 | $22.32 | $46.27 |
| December 2014 | $20.56 | $44.12 |
| November 2014 | $21.79 | $46.77 |
| October 2014 | $20.08 | $43.10 |
| September 2014 | $20.23 | $43.43 |
| August 2014 | $20.36 | $43.71 |
| July 2014 | $20.31 | $43.60 |
| June 2014 | $20.71 | $45.18 |
| May 2014 | $20.65 | $45.05 |
| April 2014 | $19.72 | $43.02 |
| March 2014 | $18.82 | $41.05 |
| February 2014 | $18.59 | $40.55 |
| January 2014 | $16.98 | $37.05 |
| December 2013 | $16.94 | $38.47 |
| November 2013 | $17.01 | $38.62 |
| October 2013 | $16.63 | $37.77 |
| September 2013 | $16.30 | $37.01 |
| August 2013 | $14.55 | $33.05 |
| July 2013 | $14.60 | $33.15 |
| June 2013 | $15.24 | $35 |
| May 2013 | $15.89 | $36.50 |
| April 2013 | $15.78 | $36.25 |
| March 2013 | $15.65 | $35.95 |
| February 2013 | $15.93 | $36.60 |
| January 2013 | $16.22 | $37.27 |
| December 2012 | $16.34 | $38.25 |
| November 2012 | $17.09 | $40 |
| October 2012 | $16.14 | $37.78 |
| September 2012 | $15.83 | $37.05 |
| August 2012 | $16.60 | $38.85 |
| July 2012 | $16.56 | $38.75 |
| June 2012 | $16.53 | $39 |
| May 2012 | $15.51 | $36.60 |
| April 2012 | $16.97 | $40.05 |
| March 2012 | $17.30 | $40.84 |
| February 2012 | $16.76 | $39.55 |
| January 2012 | $15.27 | $36.04 |
| December 2011 | $15.80 | $38.10 |
| November 2011 | $14.45 | $34.85 |
| October 2011 | $15.01 | $36.20 |
| September 2011 | $14.02 | $33.80 |
| August 2011 | $13.64 | $32.90 |
| July 2011 | $14.72 | $35.50 |
| June 2011 | $13.67 | $33.25 |
| May 2011 | $15 | $36.50 |
| April 2011 | $13.75 | $33.45 |
| March 2011 | $12.29 | $29.90 |
| February 2011 | $13.23 | $32.20 |
| January 2011 | $11.67 | $28.40 |
| December 2010 | $12.46 | $31 |
| November 2010 | $12.22 | $30.40 |
| October 2010 | $12.56 | $31.25 |
| September 2010 | $12.18 | $30.30 |
| August 2010 | $15.91 | $29.20 |
| July 2010 | $11.63 | $29.20 |
| June 2010 | $10.91 | $27.40 |
| May 2010 | $10.71 | $26.90 |
| April 2010 | $11.83 | $29.70 |
| March 2010 | $12.10 | $30.40 |
| February 2010 | $12.70 | $31.90 |
| January 2010 | $13.38 | $33.59 |
| December 2009 | $12.34 | $31 |
| November 2009 | $12.16 | $30.55 |
| October 2009 | $11.79 | $29.60 |
| September 2009 | $11.53 | $28.95 |
| August 2009 | $11.14 | $27.97 |
| July 2009 | $10.72 | $26.93 |
| June 2009 | $10.22 | $25.66 |
| May 2009 | $10.47 | $26.30 |
| April 2009 | $8.76 | $22 |
| March 2009 | $9.38 | $23.55 |
| December 2008 | $10.58 | $26.56 |
| November 2008 | $8.82 | $22.15 |
| October 2008 | $10.69 | $26.85 |
| September 2008 | $12.82 | $32.20 |
| July 2008 | $14.24 | $35.75 |
| June 2008 | $15 | $37.66 |
| May 2008 | $16.62 | $41.75 |
| April 2008 | $19.97 | $50.15 |
| March 2008 | $18.59 | $46.68 |
| February 2008 | $18.52 | $46.52 |
| January 2008 | $20.97 | $52.65 |
| August 2007 | $21.10 | $53 |
| April 2007 | $17.20 | $43.20 |
| March 2007 | $17.50 | $43.95 |
| October 2006 | $13.56 | $34.05 |
| September 2006 | $13.54 | $34 |
| August 2006 | $13.81 | $34.69 |
| July 2006 | $12.92 | $32.45 |
| May 2006 | $12.46 | $31.30 |
| April 2006 | $12.30 | $30.90 |
| February 2006 | $11.67 | $29.30 |
| January 2006 | $11.90 | $29.88 |
| November 2005 | $11.63 | $29.20 |
| October 2005 | $11.39 | $28.60 |
| September 2005 | $11.17 | $28.05 |
| August 2005 | $10.56 | $26.51 |
| July 2005 | $10.35 | $26 |
| June 2005 | $10.81 | $27.14 |
| May 2005 | $10.85 | $27.25 |
| April 2005 | $11 | $27.61 |
| March 2005 | $10.35 | $26 |
| February 2005 | $10.77 | $27.05 |
| January 2005 | $10.47 | $26.30 |
| December 2004 | $10.68 | $26.81 |
| November 2004 | $9.39 | $23.57 |
| October 2004 | $8.91 | $22.37 |
| September 2004 | $8.60 | $21.60 |
| August 2004 | $8.57 | $21.53 |
| July 2004 | $8.76 | $22 |
| April 2004 | $8.78 | $22.05 |
| March 2004 | $8.68 | $21.80 |
| February 2004 | $8.20 | $20.60 |
| December 2003 | $7.66 | $19.23 |
| July 2003 | $6.24 | $15.68 |
| May 2003 | $7.10 | $17.84 |
| January 2003 | $6.64 | $16.67 |
| November 2002 | $6.21 | $15.60 |
| March 2002 | $6.21 | $15.59 |
| February 2002 | $5.18 | $13 |
| December 2001 | $5.08 | $12.75 |
| November 2001 | $4.93 | $12.38 |
| October 2001 | $4.82 | $12.10 |
| August 2001 | $4.90 | $12.30 |
| July 2001 | $4.58 | $11.50 |
IMBBF
Price: $36.99
52 week price:
Dividend Yield: 5.92%
5-year range yield:
Payout Ratio: 38.13%
Earnings Per Share: 3.33 USD
P/E Ratio: 13.19
Exchange: OQX
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 28.2 billion
Average Dividend Frequency: 7
Years Paying Dividends: 17
DGR3: 7.29%
DGR5: 1.68%
DGR10: 9.02%