Skip to main content
logo
Imerys S.A. (LON:0NPX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.86
-1.64 (-5.75%)
At close: Feb 12, 2026

Imerys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202628.2428.2826.9826.6626.66-6.46%605
Feb 11, 202628.1228.5027.7228.5028.503.34%102,576
Feb 10, 202627.4727.7227.3827.5827.580.95%5,591
Feb 9, 202627.3427.4827.3227.3227.321.22%1,593
Feb 6, 202627.0927.3026.8226.9926.99-0.70%12,378
Feb 5, 202627.9328.1227.1427.1827.18-2.93%2,988
Feb 4, 202627.2028.1227.2228.0028.004.01%369
Feb 3, 202626.6926.9226.4226.9226.921.51%5,951
Feb 2, 202626.4626.6426.1426.5226.521.14%232
Jan 30, 202626.5026.6026.0826.2226.22-1.58%36
Jan 29, 202626.3326.6425.9026.6426.641.22%632
Jan 28, 202626.4226.5426.1626.3226.320.30%51
Jan 27, 202626.6926.7626.2426.2426.24-1.50%27
Jan 26, 202626.2326.6426.1626.6426.642.30%597
Jan 23, 202625.9326.0625.7226.0426.040.23%298
Jan 22, 202625.8126.1025.6425.9825.981.41%145
Jan 21, 202624.4825.6224.6625.6225.625.69%144
Jan 20, 202624.7524.8224.2124.2424.24-2.81%1,396
Jan 19, 202625.0525.2624.6824.9424.94-1.11%485
Jan 16, 202625.4925.4825.0225.2225.22-0.28%65
Jan 15, 202625.3625.7225.1625.2925.29-0.11%15,636
Jan 14, 202625.0125.3225.1225.3225.321.74%19
Jan 13, 202624.7525.0424.7224.8924.890.02%1,966
Jan 12, 202625.0125.3624.6824.8824.88-1.18%715
Jan 9, 202624.4425.2024.3425.1825.185.02%9,040
Jan 8, 202624.2924.1423.8223.9723.97-1.73%17,883
Jan 7, 202624.4424.4224.3224.4024.390.43%3,620
Jan 6, 202623.8924.2924.0624.2924.291.21%4,866
Jan 5, 202623.9124.2823.6424.0024.00-0.17%29
Jan 2, 202623.7824.0423.6224.0424.041.35%159
Dec 31, 202523.6223.7223.4223.7223.72-0.67%3
Dec 30, 202523.7023.8823.5223.8823.880.76%131
Dec 29, 202523.0923.7023.2423.7023.701.98%35
Dec 24, 202523.0123.2423.1023.2423.240.87%109
Dec 23, 202522.9623.1223.0023.0423.040.88%2
Dec 22, 202523.0122.9822.8422.8422.84-1.64%151
Dec 19, 202523.3623.4623.1023.2223.22-1.02%22,246
Dec 18, 202523.3823.5623.3023.4623.46-0.34%75
Dec 17, 202523.5123.5423.1823.5423.54-1.26%7
Dec 16, 202523.6623.8623.6823.8423.84-0.53%45
Dec 15, 202524.0224.1223.7223.9723.97-0.63%2,695
Dec 12, 202524.2924.3624.1224.1224.12-0.33%29
Dec 11, 202523.8324.2024.0024.2024.201.77%11
Dec 10, 202523.8524.0023.7823.7823.78-0.68%54
Dec 9, 202523.8324.0023.6623.9423.94-0.32%2,620
Dec 8, 202524.1624.0423.8224.0224.02-0.74%668
Dec 5, 202523.3624.2023.3024.2024.203.60%301
Dec 4, 202523.5323.5423.3623.3623.361.13%18,633
Dec 3, 202523.4523.4823.1023.1023.10-0.69%395
Dec 2, 202523.7423.8023.2623.2623.26-2.19%9