I&M Group PLC (NASE:IMH)
42.10
+0.90 (2.18%)
At close: Sep 9, 2025
I&M Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 9, 2025 | 41.50 | 42.50 | 41.00 | 42.10 | 42.10 | 2.18% | 189,264 |
Sep 8, 2025 | 40.50 | 41.95 | 40.50 | 41.20 | 41.20 | 2.62% | 110,949 |
Sep 5, 2025 | 40.90 | 40.90 | 40.00 | 40.15 | 40.15 | -0.99% | 141,473 |
Sep 4, 2025 | 41.00 | 41.00 | 40.00 | 40.55 | 40.55 | 1.37% | 136,536 |
Sep 3, 2025 | 40.00 | 41.45 | 39.80 | 40.00 | 40.00 | 0.13% | 1,401,742 |
Sep 2, 2025 | 39.00 | 40.00 | 39.00 | 39.95 | 39.95 | 2.30% | 1,148,358 |
Sep 1, 2025 | 38.90 | 39.35 | 38.60 | 39.05 | 39.05 | 1.03% | 313,044 |
Aug 29, 2025 | 38.50 | 39.00 | 38.40 | 38.65 | 38.65 | 0.65% | 103,778 |
Aug 28, 2025 | 38.50 | 38.50 | 38.40 | 38.40 | 38.40 | -0.39% | 1,106,621 |
Aug 27, 2025 | 39.00 | 39.00 | 38.40 | 38.55 | 38.55 | -0.39% | 216,108 |
Aug 26, 2025 | 39.00 | 39.00 | 38.50 | 38.70 | 38.70 | 0.91% | 20,056 |
Aug 25, 2025 | 38.40 | 39.00 | 38.20 | 38.35 | 38.35 | 0.39% | 553,187 |
Aug 22, 2025 | 38.45 | 38.50 | 38.10 | 38.20 | 38.20 | -0.52% | 45,910 |
Aug 21, 2025 | 38.50 | 38.50 | 38.25 | 38.40 | 38.40 | -0.13% | 81,144 |
Aug 20, 2025 | 38.20 | 38.60 | 38.20 | 38.45 | 38.45 | -0.77% | 38,624 |
Aug 19, 2025 | 38.70 | 39.00 | 38.20 | 38.75 | 38.75 | 0.13% | 344,052 |
Aug 18, 2025 | 38.00 | 39.35 | 38.00 | 38.70 | 38.70 | 3.06% | 612,890 |
Aug 15, 2025 | 38.00 | 38.00 | 36.85 | 37.55 | 37.55 | -1.18% | 25,803 |
Aug 14, 2025 | 38.00 | 38.45 | 37.50 | 38.00 | 38.00 | -0.78% | 77,426 |
Aug 13, 2025 | 38.40 | 38.50 | 37.00 | 38.30 | 38.30 | -0.26% | 31,646 |
Aug 12, 2025 | 37.35 | 38.50 | 37.25 | 38.40 | 38.40 | -0.90% | 57,642 |
Aug 11, 2025 | 37.55 | 39.00 | 37.25 | 38.75 | 38.75 | 3.89% | 136,139 |
Aug 8, 2025 | 37.50 | 37.95 | 37.05 | 37.30 | 37.30 | 1.50% | 15,333 |
Aug 7, 2025 | 37.00 | 37.50 | 36.75 | 36.75 | 36.75 | - | 1,030,600 |
Aug 6, 2025 | 36.75 | 37.00 | 36.70 | 36.75 | 36.75 | 0.41% | 3,165,500 |
Aug 5, 2025 | 36.95 | 36.95 | 36.50 | 36.60 | 36.60 | -0.27% | 74,000 |
Aug 4, 2025 | 36.50 | 36.95 | 36.50 | 36.70 | 36.70 | -0.41% | 17,500 |
Aug 1, 2025 | 36.50 | 37.00 | 36.50 | 36.85 | 36.85 | 0.55% | 7,100 |
Jul 31, 2025 | 37.00 | 37.00 | 36.50 | 36.65 | 36.65 | -0.81% | 176,100 |
Jul 30, 2025 | 36.95 | 37.00 | 36.90 | 36.95 | 36.95 | 0.14% | 9,200 |
Jul 29, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | 0.14% | 24,500 |
Jul 28, 2025 | 36.55 | 36.90 | 36.55 | 36.85 | 36.85 | -0.14% | 6,800 |
Jul 25, 2025 | 36.50 | 37.40 | 36.50 | 36.90 | 36.90 | 1.10% | 51,300 |
Jul 24, 2025 | 36.50 | 36.60 | 36.50 | 36.50 | 36.50 | 0.97% | 10,900 |
Jul 23, 2025 | 36.20 | 37.00 | 36.05 | 36.15 | 36.15 | - | 113,900 |
Jul 22, 2025 | 36.50 | 36.50 | 36.10 | 36.15 | 36.15 | - | 4,100 |
Jul 21, 2025 | 36.50 | 36.50 | 36.00 | 36.15 | 36.15 | -0.96% | 3,600 |
Jul 18, 2025 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | -0.14% | 1,020,400 |
Jul 17, 2025 | 37.00 | 37.00 | 36.50 | 36.55 | 36.55 | -0.41% | 18,500 |
Jul 16, 2025 | 37.00 | 37.00 | 36.50 | 36.70 | 36.70 | - | 4,400 |
Jul 15, 2025 | 36.80 | 37.00 | 36.50 | 36.70 | 36.70 | -0.27% | 17,100 |
Jul 14, 2025 | 37.00 | 37.00 | 36.00 | 36.80 | 36.80 | 1.80% | 10,700 |
Jul 11, 2025 | 36.70 | 36.70 | 36.00 | 36.15 | 36.15 | -1.77% | 37,500 |
Jul 10, 2025 | 37.15 | 37.15 | 36.60 | 36.80 | 36.80 | -0.94% | 39,900 |
Jul 9, 2025 | 37.80 | 37.80 | 36.80 | 37.15 | 37.15 | -1.20% | 45,600 |
Jul 8, 2025 | 37.40 | 38.00 | 37.40 | 37.60 | 37.60 | -0.27% | 29,400 |
Jul 7, 2025 | 37.00 | 38.00 | 37.00 | 37.70 | 37.70 | 0.80% | 86,300 |
Jul 4, 2025 | 38.00 | 38.00 | 37.00 | 37.40 | 37.40 | 0.27% | 36,300 |
Jul 3, 2025 | 36.95 | 37.50 | 36.50 | 37.30 | 37.30 | 1.50% | 370,800 |
Jul 2, 2025 | 36.50 | 36.95 | 36.35 | 36.75 | 36.75 | 1.38% | 47,400 |