IMI plc (IMIUY)
OTCMKTS · Delayed Price · Currency is USD
32.27
+1.42 (4.60%)
Oct 30, 2025, 3:58 PM EDT
IMI plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.67% | 751 |
| Oct 30, 2025 | 31.50 | 32.15 | 31.10 | 31.10 | 31.10 | 0.81% | 1,427 |
| Oct 29, 2025 | 31.23 | 31.50 | 30.71 | 30.85 | 30.85 | -3.56% | 8,132 |
| Oct 28, 2025 | 31.07 | 31.99 | 31.07 | 31.99 | 31.99 | 1.39% | 2,026 |
| Oct 27, 2025 | 31.15 | 32.10 | 31.15 | 31.55 | 31.55 | -2.32% | 3,919 |
| Oct 24, 2025 | 31.00 | 32.30 | 31.00 | 32.30 | 32.30 | 3.39% | 1,362 |
| Oct 23, 2025 | 31.06 | 31.24 | 31.06 | 31.24 | 31.24 | 3.20% | 2,892 |
| Oct 22, 2025 | 30.30 | 31.51 | 30.27 | 30.27 | 30.27 | 0.80% | 4,120 |
| Oct 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -3.60% | 3,952 |
| Oct 20, 2025 | 30.61 | 31.15 | 30.61 | 31.15 | 31.15 | 4.57% | 1,180 |
| Oct 17, 2025 | 30.50 | 31.07 | 29.79 | 29.79 | 29.79 | -1.52% | 2,190 |
| Oct 16, 2025 | 30.78 | 30.79 | 30.25 | 30.25 | 30.25 | 1.78% | 1,938 |
| Oct 15, 2025 | 30.26 | 31.37 | 29.72 | 29.72 | 29.72 | -4.07% | 5,900 |
| Oct 14, 2025 | 30.36 | 30.99 | 30.36 | 30.98 | 30.98 | 0.52% | 5,137 |
| Oct 13, 2025 | 30.93 | 30.93 | 30.22 | 30.82 | 30.82 | 0.15% | 9,518 |
| Oct 10, 2025 | 30.94 | 31.00 | 30.78 | 30.78 | 30.78 | 0.31% | 1,269 |
| Oct 9, 2025 | 31.06 | 31.06 | 30.23 | 30.68 | 30.68 | 1.25% | 1,559 |
| Oct 8, 2025 | 30.33 | 30.33 | 30.30 | 30.30 | 30.30 | -2.31% | 1,180 |
| Oct 7, 2025 | 31.78 | 31.78 | 30.54 | 31.02 | 31.02 | -0.02% | 351,204 |
| Oct 6, 2025 | 31.90 | 31.90 | 30.95 | 31.03 | 31.03 | -1.65% | 225,402 |
| Oct 3, 2025 | 31.80 | 32.11 | 30.96 | 31.55 | 31.55 | 3.05% | 2,961 |
| Oct 2, 2025 | 30.52 | 31.58 | 30.52 | 30.61 | 30.61 | -4.10% | 2,715 |
| Oct 1, 2025 | 31.05 | 31.92 | 30.48 | 31.92 | 31.92 | 3.77% | 11,372 |
| Sep 30, 2025 | 30.65 | 31.20 | 30.14 | 30.76 | 30.76 | 0.06% | 17,990 |
| Sep 29, 2025 | 31.04 | 31.04 | 30.03 | 30.74 | 30.74 | 3.37% | 1,561 |
| Sep 26, 2025 | 29.55 | 30.38 | 29.55 | 29.74 | 29.74 | -1.33% | 5,494 |
| Sep 25, 2025 | 29.84 | 30.14 | 29.23 | 30.14 | 30.14 | -0.19% | 3,102 |
| Sep 24, 2025 | 30.32 | 30.32 | 29.91 | 30.20 | 30.20 | -4.07% | 1,624 |
| Sep 23, 2025 | 31.06 | 31.48 | 31.06 | 31.48 | 31.48 | 1.43% | 1,070 |
| Sep 22, 2025 | 30.31 | 31.36 | 30.31 | 31.04 | 31.04 | -1.66% | 4,409 |
| Sep 19, 2025 | 30.82 | 31.56 | 30.25 | 31.56 | 31.56 | 2.30% | 2,348 |
| Sep 18, 2025 | 31.06 | 31.06 | 30.39 | 30.85 | 30.85 | 0.16% | 5,724 |
| Sep 17, 2025 | 31.04 | 31.04 | 30.80 | 30.80 | 30.80 | -3.07% | 7,138 |
| Sep 16, 2025 | 31.92 | 31.92 | 31.58 | 31.78 | 31.78 | 0.46% | 2,736 |
| Sep 15, 2025 | 30.93 | 31.63 | 30.46 | 31.63 | 31.63 | 1.44% | 15,894 |
| Sep 12, 2025 | 31.32 | 31.32 | 31.18 | 31.18 | 31.18 | -0.03% | 1,178 |
| Sep 11, 2025 | 30.57 | 31.43 | 30.57 | 31.19 | 31.19 | 1.32% | 3,391 |
| Sep 10, 2025 | 30.22 | 31.11 | 30.22 | 30.79 | 30.79 | 1.92% | 1,628 |
| Sep 9, 2025 | 30.41 | 30.77 | 30.21 | 30.21 | 30.21 | -1.74% | 4,452 |
| Sep 8, 2025 | 31.39 | 31.39 | 30.74 | 30.74 | 30.74 | 1.96% | 1,834 |
| Sep 5, 2025 | 30.77 | 30.90 | 30.15 | 30.15 | 30.15 | 0.47% | 6,406 |
| Sep 4, 2025 | 29.85 | 30.43 | 29.42 | 30.01 | 30.01 | 0.07% | 2,326 |
| Sep 3, 2025 | 29.29 | 30.37 | 29.29 | 29.99 | 29.99 | -0.69% | 3,595 |
| Sep 2, 2025 | 29.92 | 30.30 | 29.80 | 30.20 | 30.20 | -1.80% | 7,517 |
| Aug 29, 2025 | 31.27 | 31.27 | 30.24 | 30.75 | 30.75 | -2.04% | 7,342 |
| Aug 28, 2025 | 30.64 | 31.39 | 30.64 | 31.39 | 31.39 | 1.00% | 4,286 |
| Aug 27, 2025 | 30.97 | 31.20 | 30.67 | 31.08 | 31.08 | -2.20% | 3,913 |
| Aug 26, 2025 | 30.44 | 31.78 | 30.44 | 31.78 | 31.78 | -4.88% | 2,398 |
| Aug 25, 2025 | 31.95 | 33.93 | 30.05 | 33.41 | 33.41 | 6.67% | 25,856 |
| Aug 22, 2025 | 31.44 | 32.77 | 31.32 | 31.32 | 31.32 | -3.21% | 12,646 |