IMI plc (LON:IMI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2,796.00
-24.00 (-0.85%)
Oct 23, 2026, 4:39 PM BST
IMI plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,824.00 | 2,853.34 | 2,792.00 | 2,796.00 | 2,796.00 | -0.85% | 504,995 |
| Oct 22, 2026 | 2,900.00 | 2,908.00 | 2,814.00 | 2,820.00 | 2,820.00 | -3.89% | 455,728 |
| Oct 21, 2026 | 2,920.00 | 2,940.00 | 2,906.00 | 2,934.00 | 2,934.00 | 0.27% | 545,191 |
| Oct 20, 2026 | 2,940.00 | 2,948.00 | 2,880.00 | 2,926.00 | 2,926.00 | -1.15% | 420,468 |
| Oct 19, 2026 | 2,954.00 | 2,968.00 | 2,940.00 | 2,960.00 | 2,960.00 | -0.67% | 419,274 |
| Oct 16, 2026 | 2,958.00 | 3,000.00 | 2,948.00 | 2,980.00 | 2,980.00 | 1.02% | 405,752 |
| Oct 15, 2026 | 2,958.00 | 3,008.00 | 2,902.00 | 2,950.00 | 2,950.00 | -1.80% | 707,099 |
| Oct 14, 2026 | 3,062.00 | 3,062.00 | 3,004.00 | 3,004.00 | 3,004.00 | -0.73% | 675,799 |
| Oct 13, 2026 | 3,048.00 | 3,090.00 | 3,012.00 | 3,026.00 | 3,026.00 | -2.70% | 1,486,905 |
| Oct 12, 2026 | 3,122.00 | 3,122.00 | 3,098.00 | 3,110.00 | 3,110.00 | 0.58% | 199,993 |
| Oct 9, 2026 | 3,058.00 | 3,118.00 | 3,050.00 | 3,092.00 | 3,092.00 | 1.98% | 951,746 |
| Oct 8, 2026 | 3,030.00 | 3,066.00 | 3,010.00 | 3,032.00 | 3,032.00 | -0.66% | 569,549 |
| Oct 7, 2026 | 3,202.00 | 3,202.00 | 3,052.00 | 3,052.00 | 3,052.00 | -3.05% | 608,867 |
| Oct 6, 2026 | 3,164.00 | 3,188.00 | 3,130.00 | 3,148.00 | 3,148.00 | -0.06% | 828,404 |
| Oct 5, 2026 | 3,130.00 | 3,150.00 | 3,108.00 | 3,150.00 | 3,150.00 | 0.64% | 317,888 |
| Oct 2, 2026 | 3,082.00 | 3,130.00 | 3,074.00 | 3,130.00 | 3,130.00 | 2.09% | 516,923 |
| Oct 1, 2026 | 3,120.00 | 3,136.30 | 3,062.00 | 3,066.00 | 3,066.00 | -2.23% | 439,345 |
| Sep 30, 2026 | 3,150.00 | 3,186.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.06% | 475,040 |
| Sep 29, 2026 | 3,152.00 | 3,192.00 | 3,128.00 | 3,134.00 | 3,134.00 | 0.26% | 1,011,928 |
| Sep 28, 2026 | 3,112.00 | 3,170.00 | 3,092.00 | 3,126.00 | 3,126.00 | 0.19% | 376,737 |
| Sep 25, 2026 | 3,136.00 | 3,160.00 | 3,100.50 | 3,120.00 | 3,120.00 | 0.32% | 470,437 |
| Sep 24, 2026 | 3,124.00 | 3,138.00 | 3,102.00 | 3,110.00 | 3,110.00 | -0.13% | 1,290,803 |
| Sep 23, 2026 | 3,116.00 | 3,122.00 | 3,084.00 | 3,114.00 | 3,114.00 | 0.19% | 435,139 |
| Sep 22, 2026 | 3,088.00 | 3,132.00 | 3,078.00 | 3,108.00 | 3,108.00 | 0.97% | 1,017,496 |
| Sep 21, 2026 | 3,078.00 | 3,116.00 | 3,060.00 | 3,078.00 | 3,078.00 | -0.52% | 647,437 |
| Sep 18, 2026 | 3,082.00 | 3,094.00 | 3,066.00 | 3,094.00 | 3,094.00 | 0.52% | 1,719,449 |
| 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 | 3,036.00 | 2,950.00 | 2,966.00 | 2,966.00 | -2.31% | 358,793 |
| 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% | 505,699 |
| Sep 9, 2026 | 3,070.00 | 3,096.00 | 3,024.00 | 3,052.00 | 3,052.00 | -1.36% | 905,233 |
| Sep 8, 2026 | 3,060.00 | 3,098.00 | 3,042.00 | 3,094.00 | 3,094.00 | 0.85% | 317,442 |
| 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 | 3,070.00 | 3,022.00 | 3,044.00 | 3,044.00 | 0.46% | 339,758 |
| Sep 3, 2026 | 3,046.00 | 3,060.00 | 3,004.00 | 3,030.00 | 3,030.00 | -0.39% | 626,341 |
| Sep 2, 2026 | 3,046.00 | 3,070.00 | 3,022.00 | 3,042.00 | 3,042.00 | -0.39% | 635,921 |
| Sep 1, 2026 | 3,084.00 | 3,112.00 | 3,038.00 | 3,054.00 | 3,054.00 | -1.86% | 834,044 |
| 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 |