IMI plc (IMIUY)
OTCMKTS · Delayed Price · Currency is USD
30.87
-0.91 (-2.85%)
Sep 17, 2025, 3:52 PM EDT
IMI plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 31.81 | 33.34 | 31.81 | 32.36 | 32.36 | 2.16% | 2,544 |
| Aug 20, 2025 | 32.06 | 33.70 | 31.68 | 31.68 | 31.68 | 2.94% | 7,793 |
| Aug 19, 2025 | 32.00 | 33.82 | 30.57 | 30.77 | 30.77 | -2.50% | 10,095 |
| Aug 18, 2025 | 33.04 | 33.04 | 30.90 | 31.56 | 31.56 | -0.94% | 284,774 |
| Aug 15, 2025 | 34.03 | 34.15 | 31.20 | 31.86 | 31.86 | -1.97% | 378,666 |
| Aug 14, 2025 | 32.00 | 34.06 | 31.26 | 32.50 | 32.35 | -5.88% | 20,975 |
| Aug 13, 2025 | 32.00 | 34.53 | 31.75 | 34.53 | 34.37 | 11.39% | 4,950 |
| Aug 12, 2025 | 31.75 | 32.97 | 30.86 | 31.00 | 30.86 | 0.71% | 74,717 |
| Aug 11, 2025 | 32.63 | 34.00 | 30.53 | 30.78 | 30.64 | -1.35% | 691,657 |
| Aug 8, 2025 | 31.62 | 34.15 | 30.68 | 31.20 | 31.06 | 1.65% | 296,186 |
| Aug 7, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.56 | - | - |
| Aug 6, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.56 | 8.39% | 281 |
| Aug 5, 2025 | 29.16 | 29.16 | 28.32 | 28.32 | 28.19 | -2.16% | 395 |
| Aug 4, 2025 | 28.96 | 28.96 | 28.95 | 28.95 | 28.81 | -1.14% | 414 |
| Aug 1, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.15 | -4.31% | 113 |
| Jul 31, 2025 | 29.81 | 30.60 | 29.81 | 30.60 | 30.46 | -0.75% | 285 |
| Jul 30, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.69 | 3.35% | 371 |
| Jul 29, 2025 | 29.91 | 29.91 | 29.83 | 29.83 | 29.69 | -4.27% | 518 |
| Jul 28, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.02 | - | 49 |
| Jul 25, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.02 | 0.32% | 189 |
| Jul 24, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.92 | 4.79% | 339 |
| Jul 23, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.51 | -3.14% | 565 |
| Jul 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.46 | 2.26% | 194 |
| Jul 21, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.79 | 3.15% | 124 |
| Jul 18, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | - | 26 |
| Jul 17, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | - | 50 |
| Jul 16, 2025 | 29.05 | 29.05 | 29.01 | 29.01 | 28.88 | -3.69% | 1,247 |
| Jul 15, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.98 | 1.79% | 205 |
| Jul 14, 2025 | 29.23 | 29.59 | 29.20 | 29.59 | 29.46 | 1.15% | 2,659 |
| Jul 11, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.12 | - | 121 |
| Jul 10, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.12 | - | - |
| Jul 9, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.12 | -1.27% | 194 |