IMI plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.60	37.97	35.00	36.93	36.93	-2.05%	5,269
Mar 4, 2026	37.86	38.13	36.43	37.70	37.70	2.45%	5,724
Mar 3, 2026	36.17	36.80	35.93	36.80	36.80	-3.49%	3,687
Mar 2, 2026	38.10	38.34	37.66	38.13	38.13	-4.63%	4,517
Feb 27, 2026	38.79	39.98	38.48	39.98	39.98	3.33%	5,176
Feb 26, 2026	38.69	38.69	38.69	38.69	38.69	-0.39%	1,837
Feb 25, 2026	39.30	39.30	38.59	38.84	38.84	0.23%	8,490
Feb 24, 2026	38.83	39.36	38.54	38.75	38.75	-0.51%	3,462
Feb 23, 2026	38.70	38.95	38.22	38.95	38.95	-0.38%	6,398
Feb 20, 2026	39.12	39.69	38.89	39.10	39.10	0.10%	4,136
Feb 19, 2026	38.74	39.06	38.36	39.06	39.06	2.28%	8,733
Feb 18, 2026	38.57	39.14	38.19	38.19	38.19	-0.60%	5,292
Feb 17, 2026	38.32	38.73	37.86	38.42	38.42	-0.93%	4,776
Feb 13, 2026	38.51	38.89	37.86	38.78	38.78	0.65%	6,622
Feb 12, 2026	39.83	39.83	37.86	38.53	38.53	-3.67%	7,078
Feb 11, 2026	39.85	40.00	39.41	40.00	40.00	2.88%	4,363
Feb 10, 2026	38.92	39.43	38.88	38.88	38.88	-0.46%	6,258
Feb 9, 2026	39.10	40.00	38.71	39.06	39.06	0.15%	4,762
Feb 6, 2026	39.00	39.00	38.73	39.00	39.00	2.40%	4,054
Feb 5, 2026	37.80	38.21	37.52	38.09	38.09	-0.95%	5,987
Feb 4, 2026	39.09	39.09	38.45	38.45	38.45	0.21%	14,868
Feb 3, 2026	38.41	38.81	38.15	38.37	38.37	-1.21%	10,793
Feb 2, 2026	38.38	39.02	38.04	38.84	38.84	3.06%	4,546
Jan 30, 2026	38.02	38.60	37.69	37.69	37.69	-1.50%	5,976
Jan 29, 2026	38.20	38.43	37.69	38.26	38.26	1.39%	6,572
Jan 28, 2026	37.91	37.97	37.52	37.74	37.74	2.42%	5,861
Jan 27, 2026	38.07	38.07	36.71	36.85	36.85	-3.27%	22,717
Jan 26, 2026	38.07	38.37	38.07	38.09	38.09	1.20%	41,007
Jan 23, 2026	37.30	37.66	37.22	37.64	37.64	0.59%	855,704
Jan 22, 2026	37.35	37.91	36.90	37.42	37.42	2.35%	1,113,744
Jan 21, 2026	35.43	36.67	35.43	36.56	36.56	4.22%	159,939
Jan 20, 2026	35.03	35.27	34.72	35.08	35.08	-3.81%	8,975
Jan 16, 2026	36.02	36.47	35.91	36.47	36.47	4.08%	5,948
Jan 15, 2026	35.04	35.04	35.04	35.04	35.04	-0.17%	719
Jan 14, 2026	35.10	35.10	35.10	35.10	35.10	1.74%	826
Jan 13, 2026	35.25	35.30	34.23	34.50	34.50	-2.27%	3,888
Jan 12, 2026	35.44	35.44	34.65	35.30	35.30	-0.37%	2,581
Jan 9, 2026	35.40	35.43	35.27	35.43	35.43	2.23%	1,676
Jan 8, 2026	34.66	34.66	34.66	34.66	34.66	-0.18%	805
Jan 7, 2026	35.30	35.30	34.66	34.72	34.72	-0.09%	1,556
Jan 6, 2026	34.41	34.75	34.11	34.75	34.75	1.62%	3,490
Jan 5, 2026	33.77	34.20	33.77	34.20	34.20	0.78%	1,038
Jan 2, 2026	33.61	34.61	32.85	33.93	33.93	1.56%	4,532
Dec 31, 2025	33.27	33.41	33.27	33.41	33.41	-0.30%	899
Dec 30, 2025	33.57	33.57	33.51	33.51	33.51	2.13%	852
Dec 29, 2025	33.53	33.57	32.81	32.81	32.81	-1.52%	1,266
Dec 26, 2025	33.43	33.43	33.32	33.32	33.32	0.33%	1,634
Dec 24, 2025	33.28	33.36	33.21	33.21	33.21	-0.48%	2,293
Dec 23, 2025	33.38	33.82	33.37	33.37	33.37	-0.60%	4,800
Dec 22, 2025	33.33	33.57	32.74	33.57	33.57	0.16%	2,278