Imperial Brands PLC ( IMBBY) - Price History
Monthly price history for IMBBY (Imperial Brands PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $38.01 | $38.01 |
| June 2026 | $37.16 | $37.16 |
| May 2026 | $36.71 | $36.71 |
| April 2026 | $38.07 | $38.07 |
| March 2026 | $40.73 | $40.73 |
| February 2026 | $44.75 | $44.75 |
| January 2026 | $42.14 | $42.14 |
| December 2025 | $41.98 | $41.98 |
| November 2025 | $42.45 | $42.45 |
| October 2025 | $39.73 | $39.73 |
| September 2025 | $42.58 | $42.58 |
| August 2025 | $42.26 | $42.26 |
| July 2025 | $39.08 | $39.08 |
| June 2025 | $39.46 | $39.46 |
| May 2025 | $37.96 | $37.96 |
| April 2025 | $40.98 | $40.98 |
| March 2025 | $37.14 | $37.14 |
| February 2025 | $35.07 | $35.07 |
| January 2025 | $33.64 | $33.64 |
| December 2024 | $32.10 | $32.10 |
| November 2024 | $32.62 | $32.62 |
| October 2024 | $30.13 | $30.13 |
| September 2024 | $29.07 | $29.07 |
| August 2024 | $28.65 | $28.65 |
| July 2024 | $27.63 | $27.63 |
| June 2024 | $25.61 | $25.61 |
| May 2024 | $24.91 | $24.91 |
| April 2024 | $22.84 | $23.10 |
| March 2024 | $22.34 | $22.60 |
| February 2024 | $21.46 | $21.70 |
| January 2024 | $23.43 | $24.37 |
| December 2023 | $22.42 | $23.31 |
| November 2023 | $22.79 | $23.70 |
| October 2023 | $20.26 | $21.65 |
| September 2023 | $19.14 | $20.46 |
| August 2023 | $21.55 | $23.03 |
| July 2023 | $22.20 | $24.01 |
| June 2023 | $20.75 | $22.44 |
| May 2023 | $19.62 | $21.22 |
| April 2023 | $22.71 | $24.86 |
| March 2023 | $21.09 | $23.08 |
| February 2023 | $22.17 | $24.27 |
| January 2023 | $22.38 | $25.09 |
| December 2022 | $22.30 | $25 |
| November 2022 | $22.89 | $25.66 |
| October 2022 | $21.34 | $24.48 |
| September 2022 | $18.15 | $20.82 |
| August 2022 | $19.44 | $22.30 |
| July 2022 | $18.95 | $21.99 |
| June 2022 | $19.36 | $22.46 |
| May 2022 | $19.62 | $22.76 |
| April 2022 | $17.99 | $21.11 |
| March 2022 | $18.30 | $21.47 |
| February 2022 | $19.01 | $22.31 |
| January 2022 | $19.92 | $24 |
| December 2021 | $18.26 | $22 |
| November 2021 | $17.22 | $20.75 |
| October 2021 | $17.27 | $21.44 |
| September 2021 | $17.14 | $21.28 |
| August 2021 | $17.38 | $21.56 |
| July 2021 | $17.10 | $21.51 |
| June 2021 | $17.45 | $21.94 |
| May 2021 | $18.38 | $23.12 |
| April 2021 | $16.43 | $20.92 |
| March 2021 | $16.27 | $20.72 |
| February 2021 | $14.74 | $18.77 |
| January 2021 | $15.48 | $20.34 |
| December 2020 | $16 | $21.02 |
| November 2020 | $13.99 | $18.39 |
| October 2020 | $11.69 | $15.87 |
| September 2020 | $13.04 | $17.70 |
| August 2020 | $12.37 | $16.79 |
| July 2020 | $12.14 | $16.75 |
| June 2020 | $13.80 | $19.04 |
| May 2020 | $13.24 | $18.26 |
| April 2020 | $15.11 | $21.14 |
| March 2020 | $13.13 | $18.37 |
| February 2020 | $14.38 | $20.12 |
| January 2020 | $17.69 | $25.74 |
| December 2019 | $17.04 | $24.80 |
| November 2019 | $15.17 | $22.08 |
| October 2019 | $14.52 | $22 |
| September 2019 | $14.92 | $22.60 |
| August 2019 | $17.16 | $25.99 |
| July 2019 | $16.56 | $25.48 |
| June 2019 | $15.29 | $23.53 |
| May 2019 | $15.69 | $24.14 |
| April 2019 | $20.48 | $32 |
| March 2019 | $22.12 | $34.57 |
| February 2019 | $21.50 | $33.60 |
| January 2019 | $20.95 | $33.54 |
| December 2018 | $19.06 | $30.52 |
| November 2018 | $19.03 | $30.46 |
| October 2018 | $20.58 | $33.85 |
| September 2018 | $21.10 | $34.70 |
| August 2018 | $21.61 | $35.54 |
| July 2018 | $23.06 | $38.31 |
| June 2018 | $22.35 | $37.14 |
| May 2018 | $21.78 | $36.19 |
| April 2018 | $21.67 | $36.37 |
| March 2018 | $20.64 | $34.65 |
| February 2018 | $21.69 | $36.40 |
| January 2018 | $24.47 | $41.97 |
| December 2017 | $24.88 | $42.67 |
| November 2017 | $24.26 | $41.61 |
| October 2017 | $23.64 | $41.34 |
| September 2017 | $24.75 | $43.27 |
| August 2017 | $23.94 | $41.85 |
| July 2017 | $23.79 | $41.90 |
| June 2017 | $25.97 | $45.74 |
| May 2017 | $27.02 | $47.59 |
| April 2017 | $28.06 | $49.72 |
| March 2017 | $27.88 | $49.40 |
| February 2017 | $26.99 | $47.84 |
| January 2017 | $26.24 | $47.19 |
| December 2016 | $24.22 | $43.55 |
| November 2016 | $23.79 | $42.78 |
| October 2016 | $26.47 | $48.35 |
| September 2016 | $28.18 | $51.47 |
| August 2016 | $28.63 | $52.29 |
| July 2016 | $28.71 | $52.77 |
| June 2016 | $29.70 | $109.21 |
| May 2016 | $29.59 | $108.80 |
| April 2016 | $29.35 | $108.60 |
| March 2016 | $30.01 | $111.05 |
| February 2016 | $27.85 | $103.05 |
| January 2016 | $28.90 | $108.36 |
| December 2015 | $28.20 | $105.75 |
| November 2015 | $28.76 | $107.83 |
| October 2015 | $28.35 | $107.77 |
| September 2015 | $27.22 | $103.50 |
| August 2015 | $25.27 | $96.08 |
| July 2015 | $27.36 | $104.76 |
| June 2015 | $25.20 | $96.50 |
| May 2015 | $27 | $103.38 |
| April 2015 | $25.23 | $97.23 |
| March 2015 | $22.82 | $87.96 |
| February 2015 | $25.49 | $98.25 |
| January 2015 | $24.24 | $93.42 |
| December 2014 | $21.98 | $87.50 |
| November 2014 | $23.16 | $92.22 |
| October 2014 | $21.88 | $87.12 |
| September 2014 | $21.79 | $86.77 |
| August 2014 | $22.03 | $87.70 |
| July 2014 | $21.81 | $86.85 |
| June 2014 | $22.37 | $90.41 |
| May 2014 | $22.50 | $90.92 |
| April 2014 | $21.58 | $87.19 |
| March 2014 | $20.13 | $81.36 |
| February 2014 | $20.23 | $81.75 |
| January 2014 | $18.18 | $73.48 |
| December 2013 | $18.58 | $77.78 |
| November 2013 | $18.26 | $76.42 |
| October 2013 | $17.91 | $74.99 |
| September 2013 | $17.71 | $74.15 |
| August 2013 | $15.79 | $66.10 |
| July 2013 | $16.04 | $67.14 |
| June 2013 | $16.38 | $69.69 |
| May 2013 | $16.97 | $72.21 |
| April 2013 | $16.93 | $72.01 |
| March 2013 | $16.45 | $70 |
| February 2013 | $17.09 | $72.72 |
| January 2013 | $17.58 | $74.80 |
| December 2012 | $17.67 | $77.49 |
| November 2012 | $18.29 | $80.21 |
| October 2012 | $17.22 | $75.50 |
| September 2012 | $16.89 | $74.04 |
| August 2012 | $17.85 | $78.26 |
| July 2012 | $17.74 | $77.80 |
| June 2012 | $17.42 | $77.34 |
| May 2012 | $16.30 | $72.37 |
| April 2012 | $18.02 | $80.01 |
| March 2012 | $18.33 | $81.37 |
| February 2012 | $17.85 | $79.23 |
| January 2012 | $16.13 | $71.60 |
| December 2011 | $16.46 | $75.34 |
| November 2011 | $15.75 | $72.06 |
| October 2011 | $15.95 | $73 |
| September 2011 | $14.66 | $67.10 |
| August 2011 | $14.47 | $66.20 |
| July 2011 | $15.12 | $69.19 |
| June 2011 | $14.35 | $66.57 |
| May 2011 | $15.46 | $71.69 |
| April 2011 | $15.29 | $70.90 |
| March 2011 | $13.40 | $62.16 |
| February 2011 | $13.80 | $64.01 |
| January 2011 | $12.33 | $57.17 |
| December 2010 | $12.89 | $61.75 |
| November 2010 | $12.29 | $58.84 |
| October 2010 | $13.36 | $64 |
| September 2010 | $12.40 | $59.40 |
| August 2010 | $11.48 | $54.99 |
| July 2010 | $11.78 | $56.40 |
| June 2010 | $11.50 | $55.71 |
| May 2010 | $10.63 | $51.52 |
| April 2010 | $11.76 | $56.99 |
| March 2010 | $12.59 | $61.01 |
| February 2010 | $12.89 | $62.45 |
| January 2010 | $13.21 | $64 |
| December 2009 | $12.74 | $63.38 |
| November 2009 | $11.69 | $58.15 |
| October 2009 | $11.76 | $58.48 |
| September 2009 | $11.86 | $58.99 |
| August 2009 | $11.22 | $55.78 |
| July 2009 | $11.52 | $57.32 |
| June 2009 | $10.45 | $51.95 |
| May 2009 | $10.23 | $51.49 |
| April 2009 | $9.03 | $45.45 |
| March 2009 | $8.92 | $44.90 |
| February 2009 | $9.50 | $47.83 |
| January 2009 | $10.58 | $54.60 |
| December 2008 | $10.24 | $54.10 |
| November 2008 | $9.36 | $49.45 |
| October 2008 | $10.09 | $53.30 |
| September 2008 | $12.64 | $66.75 |
| August 2008 | $12.57 | $66.36 |
| July 2008 | $14.19 | $74.93 |
| June 2008 | $14.06 | $74.25 |
| May 2008 | $15.23 | $91.10 |
| April 2008 | $16.04 | $95.99 |
| March 2008 | $15.39 | $92.07 |
| February 2008 | $15.45 | $92.45 |
| January 2008 | $16.24 | $97.18 |
| December 2007 | $17.58 | $107.28 |
| November 2007 | $17 | $103.71 |
| October 2007 | $16.66 | $101.64 |
| September 2007 | $15.04 | $91.79 |
| August 2007 | $14.82 | $90.39 |
| July 2007 | $14.37 | $87.66 |
| June 2007 | $14.98 | $92.23 |
| May 2007 | $14 | $86.23 |
| April 2007 | $14.19 | $87.41 |
| March 2007 | $14.57 | $89.74 |
| February 2007 | $13.54 | $83.39 |
| January 2007 | $13.22 | $81.42 |
| December 2006 | $12.57 | $79.03 |
| November 2006 | $11.79 | $74.08 |
| October 2006 | $11.35 | $71.34 |
| September 2006 | $10.66 | $67.03 |
| August 2006 | $11 | $69.13 |
| July 2006 | $10.38 | $65.25 |
| June 2006 | $9.72 | $61.74 |
| May 2006 | $9.68 | $61.53 |
| April 2006 | $9.86 | $62.68 |
| March 2006 | $9.42 | $59.88 |
| February 2006 | $9.53 | $60.58 |
| January 2006 | $9.36 | $59.50 |
| December 2005 | $9.30 | $60.49 |
| November 2005 | $9.20 | $59.85 |
| October 2005 | $8.87 | $57.72 |
| September 2005 | $8.94 | $58.15 |
| August 2005 | $8.62 | $56.10 |
| July 2005 | $8 | $52.04 |
| June 2005 | $8.27 | $54.41 |
| May 2005 | $8.27 | $54.44 |
| April 2005 | $8.81 | $58.01 |
| March 2005 | $8.08 | $53.16 |
| February 2005 | $8.23 | $54.18 |
| January 2005 | $8.08 | $53.20 |
| December 2004 | $8.19 | $55.25 |
| November 2004 | $7.74 | $52.23 |
| October 2004 | $6.96 | $46.95 |
| September 2004 | $6.50 | $43.84 |
| August 2004 | $6.61 | $44.60 |
| July 2004 | $6.49 | $43.80 |
| June 2004 | $6.42 | $43.86 |
| May 2004 | $6.57 | $44.86 |
| April 2004 | $6.54 | $44.70 |
| March 2004 | $6.41 | $43.81 |
| February 2004 | $6.39 | $43.65 |
| January 2004 | $5.87 | $40.10 |
| December 2003 | $5.67 | $39.76 |
| November 2003 | $5.30 | $37.18 |
| October 2003 | $4.74 | $33.23 |
| September 2003 | $4.71 | $33.02 |
| August 2003 | $4.55 | $31.90 |
| July 2003 | $4.55 | $31.91 |
| June 2003 | $5.10 | $36.21 |
| May 2003 | $5.16 | $36.60 |
| April 2003 | $4.75 | $33.73 |
| March 2003 | $4.49 | $31.84 |
| February 2003 | $4.44 | $31.52 |
| January 2003 | $4.43 | $31.41 |
| December 2002 | $4.60 | $33.50 |
| November 2002 | $3.97 | $28.86 |
| October 2002 | $4.28 | $31.18 |
| September 2002 | $4.36 | $31.75 |
| August 2002 | $4.60 | $33.50 |
| July 2002 | $4.26 | $31.01 |
| June 2002 | $4.41 | $32.49 |
| May 2002 | $4.62 | $34 |
| April 2002 | $3.87 | $28.50 |
| March 2002 | $3.83 | $33.40 |
| February 2002 | $3.12 | $27.18 |
| January 2002 | $2.99 | $26.11 |
| December 2001 | $2.99 | $26.83 |
| November 2001 | $2.68 | $24.01 |
| October 2001 | $2.80 | $25.11 |
| September 2001 | $2.78 | $24.91 |
| August 2001 | $2.78 | $24.91 |
| July 2001 | $2.59 | $23.26 |
| June 2001 | $2.60 | $23.70 |
| May 2001 | $2.40 | $21.80 |
| April 2001 | $2.26 | $20.52 |
| March 2001 | $2.22 | $20.16 |
| February 2001 | $2.31 | $21.01 |
| January 2001 | $2.13 | $19.35 |
| December 2000 | $2.14 | $20.25 |
| November 2000 | $2.23 | $21.06 |
| October 2000 | $2.07 | $19.50 |
| September 2000 | $1.97 | $18.62 |
| August 2000 | $1.89 | $17.81 |
| July 2000 | $2.07 | $19.50 |
| June 2000 | $2.01 | $19.38 |
| May 2000 | $1.79 | $17.25 |
| April 2000 | $1.42 | $13.62 |
| March 2000 | $1.70 | $16.31 |
| February 2000 | $1.38 | $13.25 |
| January 2000 | $1.54 | $14.88 |
| December 1999 | $1.64 | $15.81 |
| November 1999 | $2.11 | $21 |
| October 1999 | $2.10 | $20.88 |
| September 1999 | $2.36 | $23.50 |
| August 1999 | $2.25 | $22.44 |
| July 1999 | $2.02 | $20.12 |
| June 1999 | $2.20 | $21.88 |
| May 1999 | $2.23 | $22.19 |
| April 1999 | $1.96 | $19.75 |
| March 1999 | $2.01 | $20.25 |
| February 1999 | $2.31 | $23.25 |
| January 1999 | $2.24 | $22.50 |
| December 1998 | $2.10 | $21.12 |
| November 1998 | $2.05 | $21.25 |
IMBBY
Price: $38.01
52 week price:
Dividend Yield: 5.71%
5-year range yield:
Forward Dividend Yield: 5.97%
Payout Ratio: 37.48%
Dividend Per Share: 2.27 USD
Earnings Per Share: 3.34 USD
P/E Ratio: 12.86
Exchange: OQX
Sector: Consumer Defensive
Industry: Tobacco
Country: United Kingdom
Volume: 95457
Market Capitalization: 29.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 11.52%
DGR5: 2.14%
DGR10: -0.44%
DGR20: 17.92%