Skip to main content
logo
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,974.00
-12.00 (-0.40%)
Jun 17, 2026, 4:49 PM GMT

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262,992.003,002.002,966.002,974.002,974.00-0.40%893,401
Jun 16, 20262,956.002,994.002,952.002,986.002,986.001.56%925,723
Jun 15, 20262,904.002,952.002,886.002,940.002,940.003.16%1,442,885
Jun 12, 20262,872.002,897.002,838.002,850.002,850.000.71%1,080,879
Jun 11, 20262,818.002,836.002,792.202,830.002,830.000.07%1,548,201
Jun 10, 20262,850.002,864.002,802.002,828.002,828.000.64%840,636
Jun 9, 20262,856.002,874.002,808.002,810.002,810.00-1.33%850,899
Jun 8, 20262,814.002,852.002,790.002,848.002,848.000.56%951,190
Jun 5, 20262,820.002,840.002,800.802,832.002,832.001.07%1,978,325
Jun 4, 20262,792.002,820.002,790.002,802.002,802.000.07%681,945
Jun 3, 20262,778.002,800.002,754.002,800.002,800.000.65%856,978
Jun 2, 20262,732.002,788.002,732.002,782.002,782.002.05%681,417
Jun 1, 20262,776.002,788.002,722.002,726.002,726.00-2.01%1,595,977
May 29, 20262,780.002,804.002,766.002,782.002,782.000.36%1,012,401
May 28, 20262,790.002,806.002,756.002,772.002,772.00-1.00%1,098,922
May 27, 20262,794.002,850.002,784.002,800.002,800.000.14%1,054,598
May 26, 20262,830.002,832.002,796.002,796.002,796.000.94%804,097
May 22, 20262,750.002,782.002,724.002,770.002,770.001.84%1,184,349
May 21, 20262,712.002,746.002,696.002,720.002,720.00-0.29%608,849
May 20, 20262,694.002,746.002,654.002,728.002,728.000.66%1,028,197
May 19, 20262,678.002,734.002,674.002,710.002,710.000.74%4,646,020
May 18, 20262,618.002,693.002,618.002,690.002,690.001.66%1,143,178
May 15, 20262,702.002,734.002,618.002,646.002,646.00-3.22%1,519,702
May 14, 20262,680.002,734.002,680.002,734.002,734.001.41%884,635
May 13, 20262,754.002,768.002,673.302,696.002,696.00-1.25%1,165,449
May 12, 20262,704.002,806.002,704.002,730.002,730.00-1.02%1,987,002
May 11, 20262,794.002,794.002,736.002,758.002,758.00-0.79%2,653,577
May 8, 20262,804.002,814.002,766.002,780.002,780.00-1.28%1,124,876
May 7, 20262,876.002,894.002,812.002,816.002,816.00-1.74%1,306,473
May 6, 20262,808.002,874.002,790.002,866.002,866.003.62%1,522,313
May 5, 20262,744.002,766.002,706.002,766.002,766.001.10%2,043,038
May 1, 20262,784.002,784.002,718.002,736.002,736.00-2.01%2,727,873
Apr 30, 20262,764.002,820.002,744.002,792.002,792.000.14%1,065,208
Apr 29, 20262,814.002,830.002,784.002,788.002,788.00-0.64%1,069,374
Apr 28, 20262,864.002,872.102,788.002,806.002,806.00-2.16%933,301
Apr 27, 20262,886.002,904.002,860.002,868.002,868.00-0.35%1,309,605
Apr 24, 20262,840.002,886.002,830.002,878.002,878.000.77%872,956
Apr 23, 20262,840.002,870.702,822.002,856.002,856.00-0.14%987,745
Apr 22, 20262,892.002,918.002,844.002,860.002,860.00-0.42%1,174,478
Apr 21, 20262,898.002,902.002,850.002,872.002,872.00-0.55%855,328
Apr 20, 20262,886.002,898.002,864.002,888.002,888.00-0.69%604,624
Apr 17, 20262,832.002,918.002,820.002,908.002,908.002.11%1,037,771
Apr 16, 20262,818.002,866.002,818.002,848.002,848.001.35%716,397
Apr 15, 20262,860.002,860.002,800.002,810.002,810.00-1.40%2,090,799
Apr 14, 20262,802.002,860.002,786.002,850.002,850.001.93%1,996,258
Apr 13, 20262,796.002,810.002,780.002,796.002,796.00-0.78%1,370,442
Apr 10, 20262,776.002,820.002,768.002,818.002,818.002.03%3,726,449
Apr 9, 20262,742.002,762.002,726.002,762.002,762.000.29%1,205,335
Apr 8, 20262,700.002,764.002,680.002,754.002,754.007.08%4,509,497
Apr 7, 20262,602.002,623.802,548.602,572.002,572.00-1.23%505,448