Skip to main content
logo
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,644.00
+4.00 (0.15%)
At close: Mar 24, 2026

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,640.002,660.002,612.002,628.00--0.45%500,755
Mar 23, 20262,510.002,676.002,488.002,640.002,640.003.04%1,546,837
Mar 20, 20262,622.002,624.002,520.002,562.002,562.00-1.61%2,204,009
Mar 19, 20262,666.002,682.002,584.002,604.002,604.00-4.12%957,853
Mar 18, 20262,716.002,750.002,694.002,716.002,716.001.19%806,274
Mar 17, 20262,660.002,694.002,652.002,684.002,684.000.52%870,580
Mar 16, 20262,644.002,688.002,642.002,670.002,670.001.14%1,759,762
Mar 13, 20262,738.002,744.002,626.002,640.002,640.00-4.49%1,218,700
Mar 12, 20262,750.002,790.002,732.002,764.002,764.00-1,394,024
Mar 11, 20262,764.002,774.002,734.002,764.002,764.00-0.43%880,453
Mar 10, 20262,782.002,818.002,763.002,776.002,776.001.83%3,401,707
Mar 9, 20262,732.002,746.002,669.452,726.002,726.00-3.13%1,972,598
Mar 6, 20262,810.002,878.002,766.002,814.002,814.002.25%984,540
Mar 5, 20262,804.002,842.002,752.002,752.002,752.00-1.64%1,196,738
Mar 4, 20262,736.002,798.002,718.002,798.002,798.001.97%2,016,642
Mar 3, 20262,800.002,814.002,698.002,744.002,744.00-3.24%3,815,762
Mar 2, 20262,846.002,850.002,800.002,836.002,836.00-1.53%1,019,187
Feb 27, 20262,886.002,910.002,858.002,880.002,880.000.63%876,917
Feb 26, 20262,874.002,878.002,826.002,862.002,862.00-0.14%578,391
Feb 25, 20262,906.002,920.002,866.002,866.002,866.00-0.90%827,180
Feb 24, 20262,888.002,902.002,864.002,892.002,892.000.42%1,059,224
Feb 23, 20262,900.002,907.002,878.002,880.002,880.00-0.83%572,504
Feb 20, 20262,894.002,926.002,886.002,904.002,904.000.69%669,072
Feb 19, 20262,864.002,886.002,852.002,884.002,884.000.35%358,220
Feb 18, 20262,832.002,876.002,818.002,874.002,874.001.13%938,502
Feb 17, 20262,826.002,842.002,762.002,842.002,842.000.78%1,721,044
Feb 16, 20262,808.002,852.122,808.002,820.002,820.00-0.35%1,387,534
Feb 13, 20262,822.002,852.002,804.002,830.002,830.00-0.21%1,346,232
Feb 12, 20262,924.002,938.002,834.002,836.002,836.00-2.14%1,602,597
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%615,331
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%588,784
Feb 4, 20262,834.002,862.002,806.002,824.002,824.00-0.07%608,679
Feb 3, 20262,846.002,890.002,803.912,826.002,826.00-867,015
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%703,270
Jan 26, 20262,708.002,750.002,700.002,732.002,732.000.74%1,026,274
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, 20262,622.002,632.002,598.002,616.002,616.00-1.06%256,035
Jan 19, 20262,656.002,670.002,634.002,644.002,644.00-1.64%206,327
Jan 16, 20262,680.002,702.002,670.002,688.002,688.000.30%335,434
Jan 15, 20262,630.002,680.002,618.002,680.002,680.002.37%322,903
Jan 14, 20262,622.002,636.002,600.002,618.002,618.00-0.15%423,767