IMPERIAL BRANDS PLC SPON ADR EA - Price History
Monthly price history for IMBBY (IMPERIAL BRANDS PLC SPON ADR EA)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.50 | $22.50 |
| March 2024 | $22.60 | $22.60 |
| February 2024 | $21.70 | $21.70 |
| January 2024 | $23.70 | $24.37 |
| December 2023 | $22.67 | $23.31 |
| November 2023 | $23.05 | $23.70 |
| October 2023 | $20.49 | $21.65 |
| September 2023 | $19.36 | $20.46 |
| August 2023 | $21.79 | $23.03 |
| July 2023 | $22.45 | $24.01 |
| June 2023 | $20.98 | $22.44 |
| May 2023 | $19.84 | $21.22 |
| April 2023 | $22.97 | $24.86 |
| March 2023 | $21.33 | $23.08 |
| February 2023 | $22.42 | $24.27 |
| January 2023 | $22.63 | $25.09 |
| December 2022 | $22.55 | $25 |
| November 2022 | $23.15 | $25.66 |
| October 2022 | $21.58 | $24.48 |
| September 2022 | $18.35 | $20.82 |
| August 2022 | $19.66 | $22.30 |
| July 2022 | $19.17 | $21.99 |
| June 2022 | $19.58 | $22.46 |
| May 2022 | $19.84 | $22.76 |
| April 2022 | $18.20 | $21.11 |
| March 2022 | $18.51 | $21.47 |
| February 2022 | $19.23 | $22.31 |
| January 2022 | $20.15 | $24 |
| December 2021 | $18.47 | $22 |
| November 2021 | $17.42 | $20.75 |
| October 2021 | $17.47 | $21.44 |
| September 2021 | $17.34 | $21.28 |
| August 2021 | $17.57 | $21.56 |
| July 2021 | $17.30 | $21.51 |
| June 2021 | $17.65 | $21.94 |
| May 2021 | $18.59 | $23.12 |
| April 2021 | $16.62 | $20.92 |
| March 2021 | $16.46 | $20.72 |
| February 2021 | $14.91 | $18.77 |
| January 2021 | $15.66 | $20.34 |
| December 2020 | $16.18 | $21.02 |
| November 2020 | $14.15 | $18.39 |
| October 2020 | $11.82 | $15.87 |
| September 2020 | $13.19 | $17.70 |
| August 2020 | $12.51 | $16.79 |
| July 2020 | $12.28 | $16.75 |
| June 2020 | $13.95 | $19.04 |
| May 2020 | $13.39 | $18.26 |
| April 2020 | $15.29 | $21.14 |
| March 2020 | $13.28 | $18.37 |
| February 2020 | $14.54 | $20.12 |
| January 2020 | $17.89 | $25.74 |
| December 2019 | $17.23 | $24.80 |
| November 2019 | $15.34 | $22.08 |
| October 2019 | $14.69 | $22 |
| September 2019 | $15.09 | $22.60 |
| August 2019 | $17.36 | $25.99 |
| July 2019 | $16.75 | $25.48 |
| June 2019 | $15.46 | $23.53 |
| May 2019 | $15.87 | $24.14 |
| April 2019 | $20.71 | $32 |
| March 2019 | $22.38 | $34.57 |
| February 2019 | $21.74 | $33.60 |
| January 2019 | $21.19 | $33.54 |
| December 2018 | $19.28 | $30.52 |
| November 2018 | $19.24 | $30.46 |
| October 2018 | $20.82 | $33.85 |
| September 2018 | $21.34 | $34.70 |
| August 2018 | $21.86 | $35.54 |
| July 2018 | $23.32 | $38.31 |
| June 2018 | $22.61 | $37.14 |
| May 2018 | $22.03 | $36.19 |
| April 2018 | $21.92 | $36.37 |
| March 2018 | $20.88 | $34.65 |
| February 2018 | $21.94 | $36.40 |
| January 2018 | $24.75 | $41.97 |
| December 2017 | $25.16 | $42.67 |
| November 2017 | $24.54 | $41.61 |
| October 2017 | $23.92 | $41.34 |
| September 2017 | $25.03 | $43.27 |
| August 2017 | $24.21 | $41.85 |
| July 2017 | $24.06 | $41.90 |
| June 2017 | $26.27 | $45.74 |
| May 2017 | $27.33 | $47.59 |
| April 2017 | $28.38 | $49.72 |
| March 2017 | $28.19 | $49.40 |
| February 2017 | $27.30 | $47.84 |
| January 2017 | $26.54 | $47.19 |
| December 2016 | $24.50 | $43.55 |
| November 2016 | $24.06 | $42.78 |
| October 2016 | $26.77 | $48.35 |
| September 2016 | $28.50 | $51.47 |
| August 2016 | $28.95 | $52.29 |
| July 2016 | $29.04 | $52.77 |
| June 2016 | $30.04 | $109.21 |
| May 2016 | $29.93 | $108.80 |
| April 2016 | $29.69 | $108.60 |
| March 2016 | $30.36 | $111.05 |
| February 2016 | $28.17 | $103.05 |
| January 2016 | $29.23 | $108.36 |
| December 2015 | $28.52 | $105.75 |
| November 2015 | $29.09 | $107.83 |
| October 2015 | $28.67 | $107.77 |
| September 2015 | $27.54 | $103.50 |
| August 2015 | $25.56 | $96.08 |
| July 2015 | $27.68 | $104.76 |
| June 2015 | $25.49 | $96.50 |
| May 2015 | $27.31 | $103.38 |
| April 2015 | $25.52 | $97.23 |
| March 2015 | $23.08 | $87.96 |
| February 2015 | $25.78 | $98.25 |
| January 2015 | $24.52 | $93.42 |
| December 2014 | $22.23 | $87.50 |
| November 2014 | $23.43 | $92.22 |
| October 2014 | $22.13 | $87.12 |
| September 2014 | $22.04 | $86.77 |
| August 2014 | $22.28 | $87.70 |
| July 2014 | $22.06 | $86.85 |
| June 2014 | $22.63 | $90.41 |
| May 2014 | $22.76 | $90.92 |
| April 2014 | $21.82 | $87.19 |
| March 2014 | $20.36 | $81.36 |
| February 2014 | $20.46 | $81.75 |
| January 2014 | $18.39 | $73.48 |
| December 2013 | $18.79 | $77.78 |
| November 2013 | $18.46 | $76.42 |
| October 2013 | $18.12 | $74.99 |
| September 2013 | $17.92 | $74.15 |
| August 2013 | $15.97 | $66.10 |
| July 2013 | $16.22 | $67.14 |
| June 2013 | $16.57 | $69.69 |
| May 2013 | $17.17 | $72.21 |
| April 2013 | $17.12 | $72.01 |
| March 2013 | $16.64 | $70 |
| February 2013 | $17.29 | $72.72 |
| January 2013 | $17.78 | $74.80 |
| December 2012 | $17.88 | $77.49 |
| November 2012 | $18.50 | $80.21 |
| October 2012 | $17.42 | $75.50 |
| September 2012 | $17.08 | $74.04 |
| August 2012 | $18.05 | $78.26 |
| July 2012 | $17.95 | $77.80 |
| June 2012 | $17.62 | $77.34 |
| May 2012 | $16.49 | $72.37 |
| April 2012 | $18.23 | $80.01 |
| March 2012 | $18.54 | $81.37 |
| February 2012 | $18.05 | $79.23 |
| January 2012 | $16.31 | $71.60 |
| December 2011 | $16.65 | $75.34 |
| November 2011 | $15.93 | $72.06 |
| October 2011 | $16.14 | $73 |
| September 2011 | $14.83 | $67.10 |
| August 2011 | $14.63 | $66.20 |
| July 2011 | $15.29 | $69.19 |
| June 2011 | $14.52 | $66.57 |
| May 2011 | $15.63 | $71.69 |
| April 2011 | $15.46 | $70.90 |
| March 2011 | $13.56 | $62.16 |
| February 2011 | $13.96 | $64.01 |
| January 2011 | $12.47 | $57.17 |
| December 2010 | $13.04 | $61.75 |
| November 2010 | $12.43 | $58.84 |
| October 2010 | $13.52 | $64 |
| September 2010 | $12.54 | $59.40 |
| August 2010 | $11.61 | $54.99 |
| July 2010 | $11.91 | $56.40 |
| June 2010 | $11.63 | $55.71 |
| May 2010 | $10.75 | $51.52 |
| April 2010 | $11.89 | $56.99 |
| March 2010 | $12.73 | $61.01 |
| February 2010 | $13.03 | $62.45 |
| January 2010 | $13.36 | $64 |
| December 2009 | $12.89 | $63.38 |
| November 2009 | $11.83 | $58.15 |
| October 2009 | $11.89 | $58.48 |
| September 2009 | $12 | $58.99 |
| August 2009 | $11.34 | $55.78 |
| July 2009 | $11.66 | $57.32 |
| June 2009 | $10.56 | $51.95 |
| May 2009 | $10.34 | $51.49 |
| April 2009 | $9.13 | $45.45 |
| March 2009 | $9.02 | $44.90 |
| February 2009 | $9.61 | $47.83 |
| January 2009 | $10.70 | $54.60 |
| December 2008 | $10.36 | $54.10 |
| November 2008 | $9.47 | $49.45 |
| October 2008 | $10.21 | $53.30 |
| September 2008 | $12.78 | $66.75 |
| August 2008 | $12.71 | $66.36 |
| July 2008 | $14.35 | $74.93 |
| June 2008 | $14.22 | $74.25 |
| May 2008 | $15.40 | $91.10 |
| April 2008 | $16.23 | $95.99 |
| March 2008 | $15.57 | $92.07 |
| February 2008 | $15.63 | $92.45 |
| January 2008 | $16.43 | $97.18 |
| December 2007 | $17.78 | $107.28 |
| November 2007 | $17.19 | $103.71 |
| October 2007 | $16.85 | $101.64 |
| September 2007 | $15.22 | $91.79 |
| August 2007 | $14.98 | $90.39 |
| July 2007 | $14.53 | $87.66 |
| June 2007 | $15.15 | $92.23 |
| May 2007 | $14.16 | $86.23 |
| April 2007 | $14.35 | $87.41 |
| March 2007 | $14.74 | $89.74 |
| February 2007 | $13.69 | $83.39 |
| January 2007 | $13.37 | $81.42 |
| December 2006 | $12.72 | $79.03 |
| November 2006 | $11.92 | $74.08 |
| October 2006 | $11.48 | $71.34 |
| September 2006 | $10.79 | $67.03 |
| August 2006 | $11.12 | $69.13 |
| July 2006 | $10.50 | $65.25 |
| June 2006 | $9.83 | $61.74 |
| May 2006 | $9.79 | $61.53 |
| April 2006 | $9.98 | $62.68 |
| March 2006 | $9.53 | $59.88 |
| February 2006 | $9.64 | $60.58 |
| January 2006 | $9.47 | $59.50 |
| December 2005 | $9.40 | $60.49 |
| November 2005 | $9.30 | $59.85 |
| October 2005 | $8.97 | $57.72 |
| September 2005 | $9.04 | $58.15 |
| August 2005 | $8.72 | $56.10 |
| July 2005 | $8.09 | $52.04 |
| June 2005 | $8.36 | $54.41 |
| May 2005 | $8.37 | $54.44 |
| April 2005 | $8.91 | $58.01 |
| March 2005 | $8.17 | $53.16 |
| February 2005 | $8.33 | $54.18 |
| January 2005 | $8.18 | $53.20 |
| December 2004 | $8.28 | $55.25 |
| November 2004 | $7.83 | $52.23 |
| October 2004 | $7.04 | $46.95 |
| September 2004 | $6.57 | $43.84 |
| August 2004 | $6.69 | $44.60 |
| July 2004 | $6.57 | $43.80 |
| June 2004 | $6.50 | $43.86 |
| May 2004 | $6.64 | $44.86 |
| April 2004 | $6.62 | $44.70 |
| March 2004 | $6.49 | $43.81 |
| February 2004 | $6.46 | $43.65 |
| January 2004 | $5.94 | $40.10 |
| December 2003 | $5.74 | $39.76 |
| November 2003 | $5.36 | $37.18 |
| October 2003 | $4.80 | $33.23 |
| September 2003 | $4.76 | $33.02 |
| August 2003 | $4.60 | $31.90 |
| July 2003 | $4.60 | $31.91 |
| June 2003 | $5.16 | $36.21 |
| May 2003 | $5.22 | $36.60 |
| April 2003 | $4.81 | $33.73 |
| March 2003 | $4.54 | $31.84 |
| February 2003 | $4.49 | $31.52 |
| January 2003 | $4.48 | $31.41 |
| December 2002 | $4.66 | $33.50 |
| November 2002 | $4.01 | $28.86 |
| October 2002 | $4.33 | $31.18 |
| September 2002 | $4.41 | $31.75 |
| August 2002 | $4.66 | $33.50 |
| July 2002 | $4.31 | $31.01 |
| June 2002 | $4.46 | $32.49 |
| May 2002 | $4.67 | $34 |
| April 2002 | $3.92 | $28.50 |
| March 2002 | $3.87 | $33.40 |
| February 2002 | $3.15 | $27.18 |
| January 2002 | $3.03 | $26.11 |
| December 2001 | $3.03 | $26.83 |
| November 2001 | $2.71 | $24.01 |
| October 2001 | $2.83 | $25.11 |
| September 2001 | $2.81 | $24.91 |
| August 2001 | $2.81 | $24.91 |
| July 2001 | $2.62 | $23.26 |
| June 2001 | $2.63 | $23.70 |
| May 2001 | $2.42 | $21.80 |
| April 2001 | $2.28 | $20.52 |
| March 2001 | $2.24 | $20.16 |
| February 2001 | $2.34 | $21.01 |
| January 2001 | $2.15 | $19.35 |
| December 2000 | $2.17 | $20.25 |
| November 2000 | $2.26 | $21.06 |
| October 2000 | $2.09 | $19.50 |
| September 2000 | $2 | $18.62 |
| August 2000 | $1.91 | $17.81 |
| July 2000 | $2.09 | $19.50 |
| June 2000 | $2.04 | $19.38 |
| May 2000 | $1.81 | $17.25 |
| April 2000 | $1.43 | $13.62 |
| March 2000 | $1.71 | $16.31 |
| February 2000 | $1.39 | $13.25 |
| January 2000 | $1.56 | $14.88 |
| December 1999 | $1.66 | $15.81 |
| November 1999 | $2.13 | $21 |
| October 1999 | $2.12 | $20.88 |
| September 1999 | $2.39 | $23.50 |
| August 1999 | $2.28 | $22.44 |
| July 1999 | $2.04 | $20.12 |
| June 1999 | $2.22 | $21.88 |
| May 1999 | $2.25 | $22.19 |
| April 1999 | $1.98 | $19.75 |
| March 1999 | $2.04 | $20.25 |
| February 1999 | $2.34 | $23.25 |
| January 1999 | $2.26 | $22.50 |
| December 1998 | $2.12 | $21.12 |
| November 1998 | $2.07 | $21.25 |
IMBBY
Price: $22.18
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 12.02%
Payout Ratio: 82.49%
Payout Ratio Range:
Dividend Per Share: 2.65 USD
Earnings Per Share: 3.15 USD
P/E Ratio: 7.51
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Volume: 95457
Market Capitalization: 18.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 27
DGR3: -12.69%
DGR5: -3.55%
DGR10: 1.07%
DGR20: 15.79%