IMI plc (LON:IMI)
London · Delayed Price · Currency is GBP · Price in GBX 3,130.00
+64.00 (2.09%)
Oct 2, 2026, 4:35 PM GMT
IMI plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,082.00 | 3,130.00 | 3,074.00 | 3,130.00 | 3,130.00 | 2.09% | 516,906 |
| Oct 1, 2026 | 3,120.00 | 3,132.00 | 3,062.00 | 3,066.00 | 3,066.00 | -2.23% | 439,338 |
| Sep 30, 2026 | 3,150.00 | 3,184.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.06% | 475,038 |
| Sep 29, 2026 | 3,152.00 | 3,192.00 | 3,128.00 | 3,134.00 | 3,134.00 | 0.26% | 1,011,925 |
| Sep 28, 2026 | 3,112.00 | 3,170.00 | 3,092.00 | 3,126.00 | 3,126.00 | 0.19% | 376,732 |
| Sep 25, 2026 | 3,136.00 | 3,158.00 | 3,102.00 | 3,120.00 | 3,120.00 | 0.32% | 470,431 |
| Sep 24, 2026 | 3,124.00 | 3,136.00 | 3,102.00 | 3,110.00 | 3,110.00 | -0.13% | 1,165,606 |
| Sep 23, 2026 | 3,116.00 | 3,122.00 | 3,084.00 | 3,114.00 | 3,114.00 | 0.19% | 435,135 |
| Sep 22, 2026 | 3,088.00 | 3,132.00 | 3,088.00 | 3,108.00 | 3,108.00 | 0.97% | 803,555 |
| Sep 21, 2026 | 3,078.00 | 3,116.00 | 3,060.00 | 3,078.00 | 3,078.00 | -0.52% | 647,429 |
| Sep 18, 2026 | 3,082.00 | 3,094.00 | 3,066.00 | 3,094.00 | 3,094.00 | 0.52% | 1,719,441 |
| Sep 17, 2026 | 3,056.00 | 3,102.00 | 3,052.00 | 3,078.00 | 3,078.00 | 1.05% | 375,320 |
| Sep 16, 2026 | 3,010.00 | 3,058.00 | 3,002.00 | 3,046.00 | 3,046.00 | 1.74% | 447,920 |
| Sep 15, 2026 | 2,948.00 | 3,006.00 | 2,948.00 | 2,994.00 | 2,994.00 | 0.94% | 1,347,591 |
| Sep 14, 2026 | 3,006.00 | 3,020.00 | 2,950.00 | 2,966.00 | 2,966.00 | -2.31% | 358,790 |
| Sep 11, 2026 | 3,012.00 | 3,038.00 | 3,004.00 | 3,036.00 | 3,036.00 | 1.27% | 375,743 |
| Sep 10, 2026 | 3,062.00 | 3,066.00 | 2,970.00 | 2,998.00 | 2,998.00 | -1.77% | 505,697 |
| Sep 9, 2026 | 3,070.00 | 3,094.00 | 3,024.00 | 3,052.00 | 3,052.00 | -1.36% | 525,097 |
| Sep 8, 2026 | 3,060.00 | 3,098.00 | 3,048.00 | 3,094.00 | 3,094.00 | 0.85% | 317,438 |
| Sep 7, 2026 | 3,034.00 | 3,084.00 | 3,030.00 | 3,068.00 | 3,068.00 | 0.79% | 970,103 |
| Sep 4, 2026 | 3,036.00 | 3,068.00 | 3,028.00 | 3,044.00 | 3,044.00 | 0.46% | 339,751 |
| Sep 3, 2026 | 3,046.00 | 3,060.00 | 3,004.00 | 3,030.00 | 3,030.00 | -0.39% | 626,334 |
| Sep 2, 2026 | 3,046.00 | 3,070.00 | 3,022.00 | 3,042.00 | 3,042.00 | -0.39% | 635,918 |
| Sep 1, 2026 | 3,084.00 | 3,112.00 | 3,038.00 | 3,054.00 | 3,054.00 | -1.86% | 824,984 |
| Aug 28, 2026 | 3,132.00 | 3,146.00 | 3,100.00 | 3,112.00 | 3,112.00 | -0.38% | 894,421 |
| Aug 27, 2026 | 3,138.00 | 3,156.00 | 3,124.00 | 3,124.00 | 3,124.00 | -0.45% | 1,951,062 |
| Aug 26, 2026 | 3,112.00 | 3,158.00 | 3,096.00 | 3,138.00 | 3,138.00 | 1.16% | 613,156 |
| Aug 25, 2026 | 3,098.00 | 3,126.00 | 3,086.00 | 3,102.00 | 3,102.00 | 0.98% | 927,692 |
| Aug 24, 2026 | 3,038.00 | 3,094.00 | 3,038.00 | 3,072.00 | 3,072.00 | 0.59% | 586,998 |
| Aug 21, 2026 | 2,990.00 | 3,058.00 | 2,978.00 | 3,054.00 | 3,054.00 | 2.14% | 522,544 |
| Aug 20, 2026 | 2,998.00 | 3,010.00 | 2,952.00 | 2,990.00 | 2,990.00 | -0.40% | 595,756 |
| Aug 19, 2026 | 3,062.00 | 3,062.00 | 2,983.00 | 3,002.00 | 3,002.00 | -1.57% | 630,743 |
| Aug 18, 2026 | 3,070.00 | 3,084.00 | 3,046.00 | 3,050.00 | 3,050.00 | -1.10% | 1,857,887 |
| Aug 17, 2026 | 3,088.00 | 3,102.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.39% | 330,036 |
| Aug 14, 2026 | 3,052.00 | 3,088.00 | 3,044.00 | 3,072.00 | 3,072.00 | -0.52% | 706,490 |
| Aug 13, 2026 | 3,150.00 | 3,156.00 | 3,088.00 | 3,088.00 | 3,088.00 | -1.53% | 575,868 |
| Aug 12, 2026 | 3,128.00 | 3,166.00 | 3,126.00 | 3,148.00 | 3,135.90 | 0.77% | 446,431 |
| Aug 11, 2026 | 3,130.00 | 3,162.00 | 3,088.00 | 3,124.00 | 3,111.99 | -0.57% | 842,000 |
| Aug 10, 2026 | 3,130.00 | 3,150.00 | 3,118.00 | 3,142.00 | 3,129.92 | 0.19% | 865,642 |
| Aug 7, 2026 | 3,138.00 | 3,138.00 | 3,100.00 | 3,136.00 | 3,123.95 | 0.19% | 597,721 |
| Aug 6, 2026 | 3,108.00 | 3,142.00 | 3,076.00 | 3,130.00 | 3,117.97 | 1.49% | 620,034 |
| Aug 5, 2026 | 3,038.00 | 3,096.00 | 3,026.00 | 3,084.00 | 3,072.15 | 2.05% | 638,587 |
| Aug 4, 2026 | 2,984.00 | 3,030.00 | 2,976.00 | 3,022.00 | 3,010.38 | 2.03% | 641,256 |
| Aug 3, 2026 | 2,976.00 | 2,982.00 | 2,924.00 | 2,962.00 | 2,950.62 | 0.89% | 1,049,699 |
| Jul 31, 2026 | 3,004.00 | 3,054.00 | 2,920.00 | 2,936.00 | 2,924.72 | -0.34% | 1,025,165 |
| Jul 30, 2026 | 2,854.00 | 2,958.00 | 2,852.00 | 2,946.00 | 2,934.68 | 3.01% | 1,101,715 |
| Jul 29, 2026 | 2,990.00 | 2,992.00 | 2,860.00 | 2,860.00 | 2,849.01 | -3.83% | 985,145 |
| Jul 28, 2026 | 2,980.00 | 2,992.00 | 2,955.00 | 2,974.00 | 2,962.57 | -0.20% | 523,885 |
| Jul 27, 2026 | 3,060.00 | 3,076.00 | 2,980.00 | 2,980.00 | 2,968.55 | -2.30% | 507,596 |
| Jul 24, 2026 | 3,020.00 | 3,064.00 | 3,016.00 | 3,050.00 | 3,038.28 | 1.13% | 431,660 |