Skip to main content
logo
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,980.00
+2.00 (0.07%)
Jul 28, 2026, 11:08 AM GMT

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20263,060.003,076.002,980.002,980.002,980.00-2.30%507,596
Jul 24, 20263,020.003,064.003,016.003,050.003,050.001.13%431,660
Jul 23, 20262,998.003,040.002,988.003,016.003,016.00-0.20%511,374
Jul 22, 20262,982.003,038.002,960.003,022.003,022.001.48%474,740
Jul 21, 20262,944.002,994.002,944.002,978.002,978.000.47%590,797
Jul 20, 20262,916.003,004.002,916.002,964.002,964.00-0.13%611,604
Jul 17, 20262,898.002,978.002,898.002,968.002,968.000.95%611,142
Jul 16, 20262,896.002,958.002,896.002,940.002,940.002.30%3,372,916
Jul 15, 20262,860.002,902.002,844.002,874.002,874.000.42%407,893
Jul 14, 20262,780.002,866.002,780.002,862.002,862.001.92%393,301
Jul 13, 20262,814.002,816.002,786.002,808.002,808.00-0.35%601,893
Jul 10, 20262,820.002,826.002,786.002,818.002,818.000.43%580,569
Jul 9, 20262,780.002,812.002,746.002,806.002,806.002.33%960,377
Jul 8, 20262,810.002,812.002,726.002,742.002,742.00-2.56%904,762
Jul 7, 20262,902.002,906.002,809.002,814.002,814.00-2.90%671,249
Jul 6, 20262,942.002,942.002,876.002,898.002,898.00-1.43%757,547
Jul 3, 20262,920.002,966.002,918.002,940.002,940.000.82%1,772,655
Jul 2, 20262,918.002,954.002,876.802,916.002,916.00-0.27%1,237,740
Jul 1, 20262,952.002,974.002,920.002,924.002,924.00-1.35%1,130,426
Jun 30, 20262,926.002,968.002,922.002,964.002,964.001.58%704,981
Jun 29, 20262,924.002,936.002,894.002,918.002,918.00-0.21%359,169
Jun 26, 20262,932.002,942.002,896.002,924.002,924.00-1.15%464,829
Jun 25, 20262,946.002,984.002,920.002,958.002,958.000.82%873,966
Jun 24, 20262,954.002,962.002,922.002,934.002,934.00-0.27%557,698
Jun 23, 20262,972.002,972.002,902.002,942.002,942.00-2.32%1,471,660
Jun 22, 20263,026.003,034.002,986.003,012.003,012.00-0.86%1,934,850
Jun 19, 20263,024.003,044.003,016.003,038.003,038.000.07%1,784,854
Jun 18, 20262,970.003,040.002,968.003,036.003,036.002.08%1,009,925
Jun 17, 20262,992.003,003.202,966.002,974.002,974.00-0.40%893,404
Jun 16, 20262,956.002,994.002,952.002,986.002,986.001.56%927,423
Jun 15, 20262,904.002,952.602,886.002,940.002,940.003.16%1,442,893
Jun 12, 20262,872.002,897.002,838.002,850.002,850.000.71%1,367,733
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