Skip to main content
logo
Imerys S.A. (LON:0NPX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.05
+0.25 (1.15%)
At close: Oct 23, 2025

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202522.0022.0021.9622.0522.051.15%45
Oct 22, 202521.6021.8021.3021.8021.800.46%1,404
Oct 21, 202521.4921.7021.2421.7021.701.97%10
Oct 20, 202521.1521.3621.1021.2821.280.66%43
Oct 17, 202521.0421.1420.8621.1421.14-0.83%244
Oct 16, 202521.5521.6621.1221.3221.32-1.67%8,642
Oct 15, 202521.7222.1621.2021.6821.680.93%785
Oct 14, 202521.2021.4821.0621.4821.48-0.65%414
Oct 13, 202521.5721.7821.5221.6221.62-0.52%216
Oct 10, 202522.1622.1621.5021.7321.73-1.72%2,900
Oct 9, 202521.5322.1921.5422.1122.112.56%10,126
Oct 8, 202522.1021.8221.5421.5621.56-0.65%1,384
Oct 7, 202521.9121.9621.6821.7021.700.28%338
Oct 6, 202522.4222.2621.4221.6421.64-2.44%2,537
Oct 3, 202522.2922.2821.8822.1822.180.36%3,502
Oct 2, 202522.5222.5822.1022.1022.10-1.52%55
Oct 1, 202522.3522.4422.2622.4422.44-0.50%43
Sep 30, 202522.2522.5822.3822.5522.550.68%4,850
Sep 29, 202522.1022.6022.1022.4022.401.73%1,702
Sep 26, 202522.1622.3022.0222.0222.02-0.09%183
Sep 25, 202522.3122.2922.0422.0422.04-1.08%212
Sep 24, 202522.4622.5022.2022.2822.28-0.18%10,580
Sep 23, 202522.2122.5422.3222.3222.320.45%2,979
Sep 22, 202522.4422.4422.2022.2222.22-2.24%63,011
Sep 19, 202522.2923.4022.3022.7322.732.02%1,216
Sep 18, 202522.2722.3422.2822.2822.28-0.62%327
Sep 17, 202522.1022.6622.2622.4222.42-1.06%1,961
Sep 16, 202522.6922.6822.5622.6622.660.44%184
Sep 15, 202522.0622.7222.1622.5622.562.17%186
Sep 12, 202521.7622.1021.8622.0822.081.56%2,556
Sep 11, 202521.4121.7421.1821.7421.74-0.09%18,731
Sep 10, 202521.8121.7621.4021.7621.76-0.40%67,117
Sep 9, 202521.6221.8521.6021.8521.852.28%2,439
Sep 8, 202521.4721.4621.3621.3621.360.47%178,800
Sep 5, 202521.0421.5421.1221.2621.260.28%9
Sep 4, 202520.9621.3020.9821.2021.201.05%212
Sep 3, 202521.0721.3420.8020.9820.98-1.59%1,906
Sep 2, 202521.7621.6821.3221.3221.32-1.48%902
Sep 1, 202521.9121.8821.5821.6421.64-1.10%81
Aug 29, 202522.1022.0821.6421.8821.88-1.75%207
Aug 28, 202522.0022.2721.9822.2722.271.13%7,943
Aug 27, 202522.0822.2022.0022.0222.02-0.27%438
Aug 26, 202522.1222.2221.9422.0822.08-2.21%137
Aug 25, 202522.6622.7022.4822.5822.58-119
Aug 22, 202522.3522.7222.1622.5822.581.53%379
Aug 21, 202522.2122.2422.1422.2422.240.09%10
Aug 20, 202522.5822.3822.2222.2222.22-1.51%25
Aug 19, 202521.8922.5622.0022.5622.562.27%453
Aug 18, 202522.1022.2821.9422.0622.06-0.09%13,962
Aug 15, 202521.8322.1421.8822.0822.080.82%173