IMI plc (IMIUY)
OTCMKTS · Delayed Price · Currency is USD
33.27
+0.88 (2.73%)
Dec 15, 2025, 4:00 PM EST
IMI plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 33.02 | 33.73 | 33.02 | 33.27 | 33.27 | 2.73% | 2,421 |
| Dec 12, 2025 | 32.85 | 32.85 | 32.28 | 32.38 | 32.38 | -2.47% | 3,281 |
| Dec 11, 2025 | 32.83 | 33.58 | 32.83 | 33.20 | 33.20 | 0.15% | 5,916 |
| Dec 10, 2025 | 32.40 | 33.30 | 32.40 | 33.15 | 33.15 | 2.35% | 6,801 |
| Dec 9, 2025 | 32.52 | 32.52 | 32.39 | 32.39 | 32.39 | -2.32% | 985 |
| Dec 8, 2025 | 32.81 | 33.16 | 32.61 | 33.16 | 33.16 | 0.12% | 1,889 |
| Dec 5, 2025 | 33.10 | 33.12 | 32.89 | 33.12 | 33.12 | 0.21% | 1,785 |
| Dec 4, 2025 | 32.89 | 33.13 | 32.89 | 33.05 | 33.05 | 1.13% | 5,967 |
| Dec 3, 2025 | 32.51 | 32.74 | 32.51 | 32.68 | 32.68 | 1.69% | 884 |
| Dec 2, 2025 | 32.38 | 32.38 | 32.14 | 32.14 | 32.14 | -0.37% | 1,088 |
| Dec 1, 2025 | 32.12 | 32.77 | 32.12 | 32.26 | 32.26 | 0.64% | 6,965 |
| Nov 28, 2025 | 32.01 | 32.14 | 31.45 | 32.06 | 32.06 | -0.02% | 2,703 |
| Nov 26, 2025 | 31.76 | 32.06 | 31.69 | 32.06 | 32.06 | 1.57% | 5,249 |
| Nov 25, 2025 | 31.27 | 31.57 | 30.81 | 31.57 | 31.57 | 0.43% | 9,380 |
| Nov 24, 2025 | 31.34 | 32.07 | 31.34 | 31.43 | 31.43 | 1.00% | 2,823 |
| Nov 21, 2025 | 31.17 | 31.30 | 30.58 | 31.12 | 31.12 | 1.24% | 4,351 |
| Nov 20, 2025 | 31.68 | 31.68 | 30.74 | 30.74 | 30.74 | -2.30% | 2,006 |
| Nov 19, 2025 | 31.14 | 31.83 | 31.08 | 31.47 | 31.47 | -0.35% | 1,779 |
| Nov 18, 2025 | 31.24 | 31.58 | 31.19 | 31.58 | 31.58 | -1.16% | 3,939 |
| Nov 17, 2025 | 32.22 | 32.25 | 31.95 | 31.95 | 31.95 | -0.23% | 6,338 |
| Nov 14, 2025 | 32.31 | 32.38 | 31.98 | 32.02 | 32.02 | -0.13% | 5,369 |
| Nov 13, 2025 | 32.64 | 32.64 | 32.06 | 32.06 | 32.06 | -2.91% | 3,101 |
| Nov 12, 2025 | 32.80 | 33.42 | 32.79 | 33.02 | 33.02 | 0.46% | 7,675 |
| Nov 11, 2025 | 32.88 | 32.88 | 32.87 | 32.87 | 32.87 | 0.31% | 2,888 |
| Nov 10, 2025 | 32.30 | 32.77 | 32.30 | 32.77 | 32.77 | 0.37% | 1,193 |
| Nov 6, 2025 | 32.65 | 33.24 | 32.65 | 32.65 | 32.65 | 3.73% | 9,954 |
| Nov 5, 2025 | 31.28 | 31.90 | 30.52 | 31.48 | 31.48 | 1.76% | 1,627 |
| Nov 4, 2025 | 30.73 | 30.93 | 30.20 | 30.93 | 30.93 | 0.64% | 6,479 |
| Nov 3, 2025 | 31.93 | 32.12 | 30.58 | 30.73 | 30.73 | -2.81% | 2,169 |
| 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 |