Skip to main content
logo
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,384.00
+10.00 (0.42%)
Oct 27, 2025, 4:36 PM BST

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,350.002,376.002,336.002,374.002,374.001.71%490,480
Oct 23, 20252,318.002,344.002,314.002,334.002,334.000.52%463,731
Oct 22, 20252,314.002,334.002,294.602,322.002,322.000.78%487,615
Oct 21, 20252,294.002,309.002,276.002,304.002,304.000.96%319,785
Oct 20, 20252,276.002,293.172,266.222,282.002,282.000.97%401,711
Oct 17, 20252,248.002,290.002,244.002,260.002,260.00-1.31%566,434
Oct 16, 20252,290.002,313.002,284.002,290.002,290.000.35%364,298
Oct 15, 20252,318.002,330.002,282.002,282.002,282.00-0.78%1,246,227
Oct 14, 20252,270.002,320.002,250.002,300.002,300.00-0.86%2,171,477
Oct 13, 20252,318.002,328.002,310.002,320.002,320.000.35%967,640
Oct 10, 20252,334.002,336.602,306.002,312.002,312.00-0.43%1,254,228
Oct 9, 20252,314.002,334.002,310.002,322.002,322.000.52%253,271
Oct 8, 20252,308.002,314.002,274.002,310.002,310.000.43%520,730
Oct 7, 20252,306.002,328.002,300.002,300.002,300.00-0.43%369,270
Oct 6, 20252,346.002,355.362,310.002,310.002,310.00-1.70%285,561
Oct 3, 20252,342.002,355.002,330.002,350.002,350.000.95%433,608
Oct 2, 20252,320.002,336.002,313.182,328.002,328.001.04%261,349
Oct 1, 20252,276.002,326.002,270.302,304.002,304.000.79%562,821
Sep 30, 20252,256.002,300.002,248.002,286.002,286.001.24%1,396,988
Sep 29, 20252,276.002,280.002,246.702,258.002,258.00-0.09%506,332
Sep 26, 20252,246.002,260.002,235.002,260.002,260.000.98%486,905
Sep 25, 20252,240.002,248.602,224.002,238.002,238.00-0.53%575,207
Sep 24, 20252,284.002,292.002,250.002,250.002,250.00-2.00%487,380
Sep 23, 20252,310.002,324.002,296.002,296.002,296.00-431,024
Sep 22, 20252,290.002,302.002,272.002,296.002,296.000.53%222,234
Sep 19, 20252,292.002,296.002,268.002,284.002,284.00-0.17%1,133,434
Sep 18, 20252,258.002,296.002,258.002,288.002,288.001.15%396,387
Sep 17, 20252,288.002,290.002,262.002,262.002,262.00-0.70%780,663
Sep 16, 20252,290.002,302.002,265.402,278.002,278.00-0.35%336,880
Sep 15, 20252,296.002,298.002,272.002,286.002,286.00-0.09%1,145,600
Sep 12, 20252,300.002,304.002,282.002,288.002,288.00-0.35%215,579
Sep 11, 20252,308.002,308.002,267.902,296.002,296.001.32%263,525
Sep 10, 20252,232.002,282.002,232.002,266.002,266.000.09%360,616
Sep 9, 20252,300.002,302.102,258.002,264.002,264.00-1.05%282,930
Sep 8, 20252,286.002,292.002,268.002,288.002,288.001.24%231,696
Sep 5, 20252,242.002,276.002,232.002,260.002,260.001.16%280,065
Sep 4, 20252,234.002,238.002,218.002,234.002,234.00-555,814
Sep 3, 20252,234.002,244.002,218.002,234.002,234.000.36%546,109
Sep 2, 20252,262.002,274.002,216.002,226.002,226.00-1.59%325,492
Sep 1, 20252,274.002,282.002,256.002,262.002,262.00-0.53%284,357
Aug 29, 20252,300.002,306.002,272.002,274.002,274.00-1.47%384,026
Aug 28, 20252,306.002,314.002,280.002,308.002,308.000.26%731,172
Aug 27, 20252,314.002,318.002,284.002,302.002,302.00-0.52%542,716
Aug 26, 20252,316.002,320.002,300.002,314.002,314.00-0.69%542,706
Aug 22, 20252,296.002,330.002,292.002,330.002,330.001.13%303,306
Aug 21, 20252,314.002,320.002,296.002,304.002,304.00-0.43%181,975
Aug 20, 20252,300.002,320.002,292.002,314.002,314.00-0.09%336,193
Aug 19, 20252,264.002,318.002,258.002,316.002,316.002.93%761,789
Aug 18, 20252,260.002,280.002,238.002,250.002,250.000.18%840,012
Aug 15, 20252,274.002,282.002,240.002,246.002,246.00-0.62%348,178