Skip to main content
logo
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,722.00
-10.00 (-0.37%)
Jan 23, 2026, 1:47 PM GMT

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,724.002,732.002,710.002,722.00--0.37%115,676
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
Dec 1, 20252,424.002,454.002,415.602,450.002,450.000.66%1,033,642
Nov 28, 20252,440.002,470.002,414.002,434.002,434.001.59%419,880
Nov 27, 20252,406.002,412.002,390.002,396.002,396.00-0.08%226,595
Nov 26, 20252,416.002,416.002,390.002,398.002,398.000.33%742,512
Nov 25, 20252,400.002,408.002,368.002,390.002,390.00-0.25%880,549
Nov 24, 20252,394.002,412.002,388.002,396.002,396.000.34%1,463,523
Nov 21, 20252,358.002,394.002,348.002,388.002,388.00-0.08%778,408
Nov 20, 20252,412.002,428.002,390.002,390.002,390.000.42%966,982
Nov 19, 20252,384.002,398.932,368.002,380.002,380.00-0.34%385,786
Nov 18, 20252,392.002,404.002,370.002,388.002,388.00-1.89%329,614
Nov 17, 20252,462.002,468.002,434.002,434.002,434.00-1.30%377,032
Nov 14, 20252,458.002,470.002,438.002,466.002,466.00-0.64%308,546
Nov 13, 20252,530.002,542.002,478.002,482.002,482.00-1.66%347,334
Nov 12, 20252,504.002,528.002,480.002,524.002,524.001.12%435,878