Frankfurt - Delayed Quote
EUR
Imperial Brands PLC (ITB.F)
35.87
+0.54
(+1.53%)
At close: November 2 at 2:29:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.39
35.39
35.33
35.33
35.33
800
Oct 29, 2026
34.80
34.80
34.71
34.71
34.71
1,574
Oct 28, 2026
34.29
34.29
34.29
34.29
34.29
-
Oct 27, 2026
34.32
34.35
34.21
34.24
34.24
129
Oct 26, 2026
34.15
34.50
34.13
34.38
34.38
1,819
Oct 23, 2026
34.10
34.37
34.10
34.37
34.37
130
Oct 22, 2026
34.15
34.22
34.15
34.22
34.22
30
Oct 21, 2026
33.86
33.86
33.86
33.86
33.86
-
Oct 20, 2026
33.40
33.90
33.40
33.90
33.90
585
Oct 19, 2026
33.76
33.76
33.38
33.40
33.40
1,404
Oct 16, 2026
33.55
33.55
33.55
33.55
33.55
-
Oct 15, 2026
33.94
33.94
33.94
33.94
33.94
-
Oct 14, 2026
32.39
32.85
32.39
32.85
32.85
75
Oct 13, 2026
31.78
32.12
31.78
32.12
32.12
490
Oct 12, 2026
31.96
31.96
31.96
31.96
31.96
110
Oct 9, 2026
31.25
31.56
31.25
31.56
31.56
490
Oct 8, 2026
30.34
31.04
30.34
31.04
31.04
430
Oct 7, 2026
29.52
29.52
29.18
29.18
29.18
975
Oct 6, 2026
29.09
29.38
29.09
29.17
29.17
495
Oct 5, 2026
28.97
29.14
28.88
29.05
29.05
1,703
Oct 2, 2026
28.63
28.88
28.63
28.88
28.88
420
Oct 1, 2026
28.58
28.71
28.58
28.71
28.71
37
Sep 30, 2026
28.94
29.01
28.94
29.01
29.01
400
Sep 29, 2026
28.66
28.73
28.57
28.57
28.57
236
Sep 28, 2026
28.73
28.82
28.73
28.81
28.81
103
Sep 25, 2026
28.70
28.82
28.54
28.55
28.55
993
Sep 24, 2026
28.89
28.89
28.74
28.75
28.75
1,723
Sep 23, 2026
28.75
28.75
28.75
28.75
28.75
-
Sep 22, 2026
29.12
29.12
29.12
29.12
29.12
-
Sep 21, 2026
29.11
29.11
29.04
29.04
29.04
300
Sep 18, 2026
29.08
29.15
29.07
29.07
29.07
15
Sep 17, 2026
29.45
29.45
29.45
29.45
29.45
-
Sep 16, 2026
29.23
29.23
29.23
29.23
29.23
-
Sep 15, 2026
29.76
29.76
29.76
29.76
29.76
-
Sep 14, 2026
29.43
29.90
29.37
29.90
29.90
376
Sep 11, 2026
29.05
29.09
29.04
29.09
29.09
230
Sep 10, 2026
28.43
28.82
28.43
28.82
28.82
60
Sep 9, 2026
28.89
28.89
28.42
28.42
28.42
150
Sep 8, 2026
29.03
29.08
28.87
28.90
28.90
1,462
Sep 7, 2026
28.91
28.97
28.91
28.97
28.97
118
Sep 4, 2026
29.06
29.08
29.06
29.08
29.08
459
Sep 3, 2026
29.44
29.45
28.83
29.26
29.26
1,450
Sep 2, 2026
29.57
29.57
29.45
29.45
29.45
-
Sep 1, 2026
29.71
29.82
29.65
29.80
29.80
700
Aug 31, 2026
29.61
29.64
29.54
29.54
29.54
158
Aug 28, 2026
29.64
29.64
29.44
29.44
29.44
176
Aug 27, 2026
29.51
29.56
29.51
29.56
29.56
200
Aug 26, 2026
29.50
29.99
29.50
29.99
29.99
106
Aug 25, 2026
29.54
29.78
29.54
29.54
29.54
2,700
Aug 24, 2026
29.68
29.68
29.26
29.26
29.26
945
Aug 21, 2026
29.58
29.58
29.28
29.28
29.28
233
Aug 20, 2026
0.49932638
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
29.20
29.89
29.20
29.89
29.89
130
Aug 19, 2026
30.39
30.39
30.00
30.00
29.58
250
Aug 18, 2026
30.30
30.36
30.08
30.36
29.94
395
Aug 17, 2026
30.80
30.80
30.32
30.32
29.90
2,438
Aug 14, 2026
30.93
30.95
30.93
30.95
30.52
-
Aug 13, 2026
30.57
30.85
30.50
30.83
30.40
483
Aug 12, 2026
30.93
30.93
30.76
30.76
30.33
2,666
Aug 11, 2026
31.52
31.52
30.85
30.95
30.52
2,375
Aug 10, 2026
32.28
32.28
30.82
32.10
31.65
115
Aug 7, 2026
32.40
32.55
32.40
32.55
32.10
752
Aug 6, 2026
32.23
32.31
32.11
32.11
31.66
135
Aug 5, 2026
32.10
32.28
32.10
32.11
31.66
290
Aug 4, 2026
32.46
32.46
32.46
32.46
32.01
-
Aug 3, 2026
32.99
32.99
32.61
32.64
32.19
1,095
Jul 31, 2026
33.25
33.25
33.25
33.25
32.79
-
Jul 30, 2026
34.00
34.00
34.00
34.00
33.53
-
Jul 29, 2026
33.88
33.88
33.88
33.88
33.41
-
Jul 28, 2026
33.61
33.61
33.61
33.61
33.14
-
Jul 27, 2026
32.99
33.00
32.99
33.00
32.54
350
Jul 24, 2026
32.86
32.86
32.86
32.86
32.40
-
Jul 23, 2026
33.13
33.13
33.13
33.13
32.67
-
Jul 22, 2026
33.16
33.16
33.16
33.16
32.70
1
Jul 21, 2026
33.19
33.19
33.19
33.19
32.73
200
Jul 20, 2026
33.58
33.59
33.40
33.40
32.94
1,240
Jul 17, 2026
33.72
33.84
33.72
33.84
33.37
51
Jul 16, 2026
32.17
32.87
32.17
32.87
32.41
97
Jul 15, 2026
31.69
31.69
31.69
31.69
31.25
-
Jul 14, 2026
31.46
31.46
31.16
31.35
30.91
305
Jul 13, 2026
32.25
32.25
31.50
31.50
31.06
802
Jul 10, 2026
32.42
32.42
32.00
32.00
31.56
20
Jul 9, 2026
32.37
32.37
32.27
32.27
31.82
101
Jul 8, 2026
32.25
32.52
32.25
32.52
32.07
165
Jul 7, 2026
32.64
32.65
32.64
32.65
32.20
60
Jul 6, 2026
33.05
33.05
32.49
32.49
32.04
341
Jul 3, 2026
32.86
32.86
32.86
32.86
32.40
-
Jul 2, 2026
32.30
32.30
32.30
32.30
31.85
-
Jul 1, 2026
32.00
32.33
31.97
32.29
31.84
747
Jun 30, 2026
32.27
32.65
32.27
32.65
32.20
100
Jun 29, 2026
32.00
32.42
31.90
32.29
31.84
1,050
Jun 26, 2026
31.74
31.74
31.74
31.74
31.30
-
Jun 25, 2026
32.19
32.19
32.19
32.19
31.74
150
Jun 24, 2026
32.00
32.50
32.00
32.47
32.02
517
Jun 23, 2026
31.87
32.19
31.87
32.19
31.74
500
Jun 22, 2026
31.48
31.65
31.48
31.65
31.21
17
Jun 19, 2026
31.93
31.93
31.65
31.65
31.21
1,290
Jun 18, 2026
32.00
32.00
31.87
31.87
31.43
11
Jun 17, 2026
32.29
32.29
32.29
32.29
31.84
-
Jun 16, 2026
32.38
32.76
32.38
32.76
32.30
270
Jun 15, 2026
32.43
32.48
32.41
32.41
31.96
150
Jun 12, 2026
32.53
32.53
32.53
32.53
32.08
17
Jun 11, 2026
32.51
32.71
32.51
32.71
32.26
20
Jun 10, 2026
32.03
32.54
32.03
32.54
32.09
301
Jun 9, 2026
31.95
31.95
31.93
31.93
31.49
10
Jun 8, 2026
31.40
32.07
31.40
32.04
31.59
298
Jun 5, 2026
31.41
31.41
31.41
31.41
30.97
2
Jun 4, 2026
30.91
31.31
30.91
31.18
30.75
667
Jun 3, 2026
31.00
31.22
30.87
31.10
30.67
860
Jun 2, 2026
31.33
31.33
31.33
31.33
30.89
29
Jun 1, 2026
31.35
31.39
31.12
31.39
30.95
706
May 29, 2026
31.86
31.86
31.53
31.53
31.09
150
May 28, 2026
32.31
32.31
32.31
32.31
31.86
-
May 27, 2026
32.19
32.22
32.08
32.08
31.63
842
May 26, 2026
32.38
32.80
32.36
32.36
31.91
944
May 25, 2026
31.37
31.40
31.37
31.40
30.96
-
May 22, 2026
33.08
33.08
33.08
33.08
32.62
-
May 21, 2026
0.49932638
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
32.75
32.91
32.64
32.64
32.19
1,314
May 20, 2026
33.60
33.60
33.14
33.28
32.41
2,665
May 19, 2026
33.24
33.61
33.24
33.61
32.73
434
May 18, 2026
32.40
33.03
32.40
33.03
32.16
185
May 15, 2026
33.07
33.07
32.22
32.22
31.37
740
May 14, 2026
32.27
32.27
32.27
32.27
31.42
-
May 13, 2026
32.36
32.36
32.27
32.27
31.42
235
May 12, 2026
32.05
32.05
31.35
32.03
31.19
250
May 11, 2026
31.78
31.78
31.69
31.69
30.86
600
May 8, 2026
31.92
31.92
31.82
31.91
31.07
315
May 7, 2026
32.36
32.41
31.92
31.92
31.08
255
May 6, 2026
32.57
32.74
32.57
32.74
31.88
6
May 5, 2026
32.95
32.95
32.50
32.56
31.71
376
May 4, 2026
32.71
32.71
32.71
32.71
31.85
-
Apr 30, 2026
32.03
32.55
32.03
32.55
31.70
525
Apr 29, 2026
31.89
31.89
31.89
31.89
31.05
127
Apr 28, 2026
31.56
31.92
31.56
31.84
31.00
574
Apr 27, 2026
32.88
32.88
31.80
31.80
30.97
2,632
Apr 24, 2026
31.06
32.07
31.06
31.90
31.06
570
Apr 23, 2026
31.94
32.00
31.89
32.00
31.16
51
Apr 22, 2026
31.38
31.98
31.38
31.98
31.14
1,506
Apr 21, 2026
31.85
31.92
31.47
31.54
30.71
483
Apr 20, 2026
31.79
32.15
31.79
32.15
31.31
1,450
Apr 17, 2026
32.26
32.26
31.57
31.57
30.74
855
Apr 16, 2026
32.35
32.59
32.35
32.58
31.72
1,490
Apr 15, 2026
33.32
33.32
32.70
32.94
32.08
470
Apr 14, 2026
35.17
35.17
33.07
33.82
32.93
810
Apr 13, 2026
35.00
35.58
35.00
35.48
34.55
101
Apr 10, 2026
35.11
35.70
35.11
35.70
34.76
1,705
Apr 9, 2026
35.40
35.64
35.40
35.64
34.70
200
Apr 8, 2026
37.22
37.22
35.98
36.06
35.11
200
Apr 7, 2026
35.69
36.54
35.69
36.54
35.58
300
Apr 2, 2026
35.15
35.46
35.15
35.46
34.53
380
Apr 1, 2026
35.79
35.79
33.91
34.95
34.03
145
Mar 31, 2026
35.78
35.81
35.78
35.79
34.85
330
Mar 30, 2026
35.52
35.52
35.50
35.51
34.58
620
Mar 27, 2026
35.18
35.18
35.18
35.18
34.26
-
Mar 26, 2026
34.77
35.09
34.77
35.09
34.17
278
Mar 25, 2026
35.08
35.14
35.08
35.14
34.22
-
Mar 24, 2026
35.08
35.08
34.73
34.73
33.82
-
Mar 23, 2026
34.67
35.17
34.67
35.17
34.25
829
Mar 20, 2026
35.83
35.83
35.00
35.00
34.08
548
Mar 19, 2026
35.80
36.07
35.55
35.55
34.62
1,319
Mar 18, 2026
37.49
37.49
36.21
36.21
35.26
839
Mar 17, 2026
37.40
37.50
37.28
37.28
36.30
400
Mar 16, 2026
37.15
37.60
37.15
37.46
36.48
3,316
Mar 13, 2026
36.93
36.93
36.73
36.73
35.77
50
Mar 12, 2026
35.92
36.14
35.92
36.14
35.19
1
Mar 11, 2026
36.23
36.23
36.20
36.20
35.25
500
Mar 10, 2026
36.47
36.47
36.45
36.45
35.49
175
Mar 9, 2026
36.37
36.48
36.37
36.48
35.52
100
Mar 6, 2026
36.51
36.51
36.18
36.27
35.32
1,100
Mar 5, 2026
37.34
37.34
37.34
37.34
36.36
275
Mar 4, 2026
37.24
37.24
37.24
37.24
36.26
-
Mar 3, 2026
37.22
37.53
37.22
37.53
36.55
100
Mar 2, 2026
37.14
37.87
37.14
37.60
36.61
8,373
Feb 27, 2026
37.48
37.99
37.44
37.99
36.99
975
Feb 26, 2026
37.70
37.70
37.32
37.32
36.34
3
Feb 25, 2026
36.96
37.11
36.96
37.11
36.14
100
Feb 24, 2026
37.18
37.65
37.18
37.65
36.66
106
Feb 23, 2026
36.97
37.00
36.97
37.00
36.03
300
Feb 20, 2026
37.07
37.14
36.92
36.92
35.95
5,720
Feb 19, 2026
0.48015836
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
36.88
36.90
36.88
36.90
35.93
125
Feb 18, 2026
36.85
37.23
36.85
37.23
35.86
100
Feb 17, 2026
36.75
37.02
36.72
36.72
35.37
1,576
Feb 16, 2026
38.16
38.26
37.18
37.18
35.81
670
Feb 13, 2026
37.64
38.38
37.45
38.38
36.97
305
Feb 12, 2026
38.12
38.12
38.12
38.12
36.72
-
Feb 11, 2026
37.65
38.02
37.65
38.02
36.62
3,030
Feb 10, 2026
37.88
37.88
37.65
37.65
36.27
160
Feb 9, 2026
38.00
38.00
37.94
37.94
36.55
100
Feb 6, 2026
37.67
38.03
37.67
38.03
36.63
30
Feb 5, 2026
37.55
37.80
37.55
37.80
36.41
100
Feb 4, 2026
36.58
37.34
36.58
37.34
35.97
1,323
Feb 3, 2026
36.00
36.00
36.00
36.00
34.68
-
Feb 2, 2026
35.73
35.73
35.73
35.73
34.42
-
Jan 30, 2026
34.82
35.49
34.82
35.49
34.19
450
Jan 29, 2026
34.90
35.01
34.90
35.01
33.72
81
Jan 28, 2026
34.79
34.99
34.79
34.99
33.70
1,000
Jan 27, 2026
34.64
34.64
34.64
34.64
33.37
-
Jan 26, 2026
35.01
35.06
34.94
34.94
33.66
3,674
Jan 23, 2026
34.74
34.93
34.74
34.93
33.65
1,405
Jan 22, 2026
34.88
35.01
34.84
34.84
33.56
579
Jan 21, 2026
34.66
34.85
33.72
33.72
32.48
350
Jan 20, 2026
35.58
35.58
35.26
35.26
33.97
82
Jan 19, 2026
34.99
35.58
34.99
35.53
34.23
1,786
Jan 16, 2026
35.11
35.11
35.11
35.11
33.82
-
Jan 15, 2026
35.08
35.41
35.08
35.41
34.11
70
Jan 14, 2026
34.71
34.96
34.71
34.96
33.68
125
Jan 13, 2026
34.83
35.00
34.83
34.92
33.64
935
Jan 12, 2026
34.97
34.97
34.92
34.95
33.67
860
Jan 9, 2026
35.01
35.01
34.78
34.78
33.50
-
Jan 8, 2026
34.60
34.84
34.47
34.84
33.56
156
Jan 7, 2026
35.26
35.26
34.82
34.82
33.54
58
Jan 6, 2026
35.30
35.41
35.15
35.15
33.86
440
Jan 5, 2026
36.20
36.20
34.95
34.95
33.67
500
Jan 2, 2026
35.99
35.99
35.62
35.95
34.63
113
Dec 30, 2025
35.65
35.77
35.60
35.77
34.46
545
Dec 29, 2025
36.00
36.00
35.67
35.67
34.36
257
Dec 23, 2025
36.17
36.17
36.00
36.00
34.68
200
Dec 22, 2025
35.80
35.82
35.65
35.82
34.50
480
Dec 19, 2025
36.53
36.53
36.14
36.14
34.81
127
Dec 18, 2025
36.09
36.27
36.09
36.27
34.94
80
Dec 17, 2025
36.26
36.30
36.20
36.30
34.97
650
Dec 16, 2025
36.43
36.58
36.43
36.58
35.24
175
Dec 15, 2025
36.01
36.11
36.01
36.11
34.78
500
Dec 12, 2025
37.45
37.45
35.94
35.94
34.62
336
Dec 11, 2025
37.46
37.46
37.34
37.34
35.97
150
Dec 10, 2025
37.88
37.88
37.70
37.70
36.32
106
Dec 9, 2025
37.13
37.82
37.13
37.82
36.43
100
Dec 8, 2025
36.98
36.98
36.98
36.98
35.62
25
Dec 5, 2025
37.80
37.80
37.28
37.28
35.91
104
Dec 4, 2025
37.65
37.72
37.65
37.72
36.33
110
Dec 3, 2025
36.85
36.85
36.85
36.85
35.50
-
Dec 2, 2025
36.89
37.12
36.89
36.97
35.61
1,010
Dec 1, 2025
36.71
36.76
36.71
36.76
35.41
-
Nov 28, 2025
36.70
36.71
36.61
36.71
35.36
1,010
Nov 27, 2025
0.48015836
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
37.07
37.07
36.40
36.52
35.18
1,620
Nov 26, 2025
36.88
36.88
36.78
36.78
35.04
200
Nov 25, 2025
36.06
36.06
36.06
36.06
34.36
-
Nov 24, 2025
36.95
36.95
36.86
36.86
35.12
110
Nov 21, 2025
36.78
36.78
36.78
36.78
35.04
-
Nov 20, 2025
36.87
37.10
36.87
37.10
35.35
500
Nov 19, 2025
36.52
36.95
36.52
36.95
35.21
100
Nov 18, 2025
36.65
36.65
36.43
36.58
34.85
2,350
Nov 17, 2025
35.62
35.88
35.57
35.57
33.89
1,347
Nov 14, 2025
35.83
35.83
35.81
35.81
34.12
-
Nov 13, 2025
36.55
36.55
36.09
36.20
34.49
113
Nov 12, 2025
36.62
36.62
36.57
36.57
34.84
87
Nov 11, 2025
36.15
36.64
36.15
36.64
34.91
285
Nov 10, 2025
36.26
36.26
36.06
36.06
34.36
180
Nov 7, 2025
36.10
36.10
35.91
35.91
34.21
42
Nov 6, 2025
35.60
36.07
35.60
36.07
34.37
1,757
Nov 5, 2025
34.73
34.73
34.73
34.73
33.09
17
Nov 4, 2025
34.61
34.61
34.47
34.47
32.84
55
Nov 3, 2025
34.47
34.70
34.47
34.70
33.06
271
