Skip to main content
logo
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,836.00
-62.00 (-2.14%)
At close: Feb 12, 2026

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,924.002,924.002,836.002,836.002,836.00-2.14%697,814
Feb 11, 20262,858.002,920.002,832.002,898.002,898.001.61%778,831
Feb 10, 20262,888.002,889.602,844.002,852.002,852.00-1.25%741,772
Feb 9, 20262,856.002,890.002,843.802,888.002,888.001.55%615,330
Feb 6, 20262,790.002,854.002,760.002,844.002,844.001.57%306,813
Feb 5, 20262,818.002,830.002,784.002,800.002,800.00-0.85%588,243
Feb 4, 20262,834.002,862.002,806.002,824.002,824.00-0.07%608,679
Feb 3, 20262,846.002,890.002,804.002,826.002,826.00-867,010
Feb 2, 20262,730.002,826.002,730.002,826.002,826.002.32%560,935
Jan 30, 20262,748.002,774.002,728.002,762.002,762.000.36%553,953
Jan 29, 20262,720.002,780.042,720.002,752.002,752.001.33%733,322
Jan 28, 20262,728.002,734.002,688.002,716.002,716.000.07%848,927
Jan 27, 20262,738.002,752.002,714.002,714.002,714.00-0.66%703,268
Jan 26, 20262,708.002,750.002,700.002,732.002,732.000.74%809,882
Jan 23, 20262,724.002,732.002,706.002,712.002,712.00-0.73%666,141
Jan 22, 20262,704.002,762.002,704.002,732.002,732.002.25%1,010,213
Jan 21, 20262,614.002,682.002,602.002,672.002,672.002.14%809,813
Jan 20, 20262,622.002,630.002,598.002,616.002,616.00-1.06%256,032
Jan 19, 20262,656.002,670.002,634.002,644.002,644.00-1.64%206,327
Jan 16, 20262,680.002,702.002,674.002,688.002,688.000.30%335,430
Jan 15, 20262,630.002,680.002,618.002,680.002,680.002.37%322,903
Jan 14, 20262,622.002,632.002,602.002,618.002,618.00-0.15%305,245
Jan 13, 20262,640.002,648.002,610.002,622.002,622.00-0.61%276,830
Jan 12, 20262,620.002,642.002,610.002,638.002,638.000.30%322,574
Jan 9, 20262,616.002,658.002,608.002,630.002,630.000.54%493,172
Jan 8, 20262,614.002,634.002,598.002,616.002,616.00-466,936
Jan 7, 20262,546.002,624.002,532.002,616.002,616.003.24%988,284
Jan 6, 20262,522.002,558.002,512.002,534.002,534.000.40%1,233,117
Jan 5, 20262,514.002,528.002,485.002,524.002,524.000.96%1,280,605
Jan 2, 20262,502.002,504.002,470.002,500.002,500.000.48%444,535
Dec 31, 20252,504.002,504.002,480.002,488.002,488.00-0.40%85,099
Dec 30, 20252,486.002,508.002,476.802,498.002,498.000.64%195,760
Dec 29, 20252,478.002,490.002,468.002,482.002,482.000.40%200,302
Dec 24, 20252,476.002,490.002,466.002,472.002,472.00-0.48%131,555
Dec 23, 20252,474.002,486.002,466.002,484.002,484.00-0.08%189,770
Dec 22, 20252,478.002,492.002,466.002,486.002,486.00-0.16%1,534,053
Dec 19, 20252,448.002,494.002,442.002,490.002,490.000.89%674,800
Dec 18, 20252,428.002,468.002,421.052,468.002,468.001.40%474,834
Dec 17, 20252,470.002,488.002,432.002,434.002,434.00-1.38%454,801
Dec 16, 20252,476.002,490.002,462.002,468.002,468.00-0.64%683,888
Dec 15, 20252,434.002,494.002,428.002,484.002,484.002.39%1,308,005
Dec 12, 20252,464.002,476.002,426.002,426.002,426.00-1.14%356,445
Dec 11, 20252,452.002,460.002,440.002,454.002,454.000.74%1,934,941
Dec 10, 20252,434.002,454.002,428.002,436.002,436.00-0.49%332,857
Dec 9, 20252,470.002,477.522,448.002,448.002,448.00-0.57%566,965
Dec 8, 20252,462.002,480.002,442.252,462.002,462.00-0.08%359,925
Dec 5, 20252,474.002,504.002,456.002,464.002,464.00-0.08%272,340
Dec 4, 20252,462.002,486.002,456.002,466.002,466.000.65%1,300,570
Dec 3, 20252,456.002,470.002,442.002,450.002,450.000.33%803,614
Dec 2, 20252,458.002,478.002,442.002,442.002,442.00-0.33%547,084