Skip to main content
logo
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,770.00
+50.00 (1.84%)
May 22, 2026, 6:59 PM GMT

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,750.002,782.002,724.002,770.002,770.001.84%1,184,169
May 21, 20262,712.002,746.002,696.002,720.002,720.00-0.29%608,823
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, 20262,618.002,693.022,618.002,690.002,690.001.66%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, 20262,754.002,768.002,673.332,696.002,696.00-1.25%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, 20262,864.002,872.092,788.002,806.002,806.00-2.16%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, 20262,840.002,870.692,822.002,856.002,856.00-0.14%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, 20262,602.002,623.802,548.552,572.002,572.00-1.23%505,448
Apr 2, 20262,562.002,610.002,534.002,604.002,604.00-0.03%1,048,350
Apr 1, 20262,602.002,638.002,582.002,628.002,604.803.87%950,983
Mar 31, 20262,576.002,620.002,510.002,530.002,507.67-2.39%3,006,722
Mar 30, 20262,576.002,624.002,566.002,592.002,569.12-2,025,601
Mar 27, 20262,644.002,664.002,590.002,592.002,569.12-2.56%1,142,741
Mar 26, 20262,686.002,706.002,660.002,660.002,636.52-1.85%1,688,048
Mar 25, 20262,664.002,730.002,664.002,710.002,686.082.50%1,488,074
Mar 24, 20262,640.002,662.002,612.002,644.002,620.660.15%1,499,829
Mar 23, 20262,510.002,676.002,488.002,640.002,616.693.04%1,546,837
Mar 20, 20262,622.002,630.002,520.002,562.002,539.38-1.61%3,119,606
Mar 19, 20262,666.002,682.002,584.002,604.002,581.01-4.12%957,853
Mar 18, 20262,716.002,750.002,694.002,716.002,692.021.19%806,274
Mar 17, 20262,660.002,694.002,652.002,684.002,660.310.52%870,580
Mar 16, 20262,644.002,688.002,642.002,670.002,646.431.14%1,759,762
Mar 13, 20262,738.002,744.002,626.002,640.002,616.69-4.49%1,218,700
Mar 12, 20262,750.002,790.002,732.002,764.002,739.60-1,394,024
Mar 11, 20262,764.002,774.002,734.002,764.002,739.60-0.43%880,453