Skip to main content
logo
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,054.00
+64.00 (2.14%)
Aug 21, 2026, 4:36 PM GMT

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,990.003,058.002,978.003,054.003,054.002.14%522,540
Aug 20, 20262,998.003,010.002,952.002,990.002,990.00-0.40%595,756
Aug 19, 20263,062.003,062.002,984.003,002.003,002.00-1.57%590,832
Aug 18, 20263,070.003,084.003,046.003,050.003,050.00-1.10%1,857,887
Aug 17, 20263,088.003,102.003,084.003,084.003,084.000.39%330,031
Aug 14, 20263,052.003,086.003,044.003,072.003,072.00-0.52%456,102
Aug 13, 20263,150.003,156.003,088.003,088.003,088.00-1.53%356,283
Aug 12, 20263,128.003,166.003,126.003,148.003,135.900.77%446,431
Aug 11, 20263,130.003,162.003,088.003,124.003,111.99-0.57%842,000
Aug 10, 20263,130.003,150.003,118.003,142.003,129.920.19%865,642
Aug 7, 20263,138.003,138.003,100.003,136.003,123.950.19%597,721
Aug 6, 20263,108.003,142.003,076.003,130.003,117.971.49%620,034
Aug 5, 20263,038.003,096.003,026.003,084.003,072.152.05%638,587
Aug 4, 20262,984.003,030.002,976.003,022.003,010.382.03%641,256
Aug 3, 20262,976.002,982.002,924.002,962.002,950.610.89%1,049,699
Jul 31, 20263,004.003,054.002,920.002,936.002,924.71-0.34%1,025,165
Jul 30, 20262,854.002,958.002,852.002,946.002,934.683.01%1,101,715
Jul 29, 20262,990.002,992.002,860.002,860.002,849.01-3.83%985,145
Jul 28, 20262,980.002,992.002,955.002,974.002,962.57-0.20%523,885
Jul 27, 20263,060.003,076.002,980.002,980.002,968.55-2.30%507,596
Jul 24, 20263,020.003,064.003,016.003,050.003,038.281.13%431,660
Jul 23, 20262,998.003,040.002,988.003,016.003,004.41-0.20%511,374
Jul 22, 20262,982.003,038.002,960.003,022.003,010.381.48%474,740
Jul 21, 20262,944.002,994.002,944.002,978.002,966.550.47%590,797
Jul 20, 20262,916.003,004.002,916.002,964.002,952.61-0.13%611,604
Jul 17, 20262,898.002,978.002,898.002,968.002,956.590.95%611,142
Jul 16, 20262,896.002,958.002,896.002,940.002,928.702.30%3,372,916
Jul 15, 20262,860.002,902.002,844.002,874.002,862.950.42%407,893
Jul 14, 20262,780.002,866.002,780.002,862.002,851.001.92%393,301
Jul 13, 20262,814.002,816.002,786.002,808.002,797.21-0.35%601,893
Jul 10, 20262,820.002,826.002,786.002,818.002,807.170.43%580,569
Jul 9, 20262,780.002,812.002,746.002,806.002,795.212.33%960,377
Jul 8, 20262,810.002,812.002,726.002,742.002,731.46-2.56%904,762
Jul 7, 20262,902.002,906.002,808.982,814.002,803.18-2.90%671,249
Jul 6, 20262,942.002,942.002,876.002,898.002,886.86-1.43%757,547
Jul 3, 20262,920.002,966.002,918.002,940.002,928.700.82%1,772,655
Jul 2, 20262,918.002,954.002,876.802,916.002,904.79-0.27%1,237,740
Jul 1, 20262,952.002,974.002,920.002,924.002,912.76-1.35%1,130,426
Jun 30, 20262,926.002,968.002,922.002,964.002,952.611.58%704,981
Jun 29, 20262,924.002,936.002,894.002,918.002,906.78-0.21%359,169
Jun 26, 20262,932.002,942.002,896.002,924.002,912.76-1.15%464,829
Jun 25, 20262,946.002,984.002,920.002,958.002,946.630.82%873,966
Jun 24, 20262,954.002,962.002,922.002,934.002,922.72-0.27%557,698
Jun 23, 20262,972.002,972.002,902.002,942.002,930.69-2.32%1,471,660
Jun 22, 20263,026.003,034.002,986.003,012.003,000.42-0.86%1,934,850
Jun 19, 20263,024.003,044.043,016.003,038.003,026.320.07%1,784,854
Jun 18, 20262,970.003,040.002,968.003,036.003,024.332.08%1,009,925
Jun 17, 20262,992.003,003.162,966.002,974.002,962.57-0.40%893,404
Jun 16, 20262,956.002,994.002,952.002,986.002,974.521.56%927,423
Jun 15, 20262,904.002,952.582,886.002,940.002,928.703.16%1,442,893