IMI plc (IMIUY)
OTCMKTS
· Delayed Price · Currency is USD
26.92
+0.01 (0.02%)
May 29, 2025, 4:00 PM EDT
IMI plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.02% | 141 |
| May 28, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | 33 |
| May 27, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | 8 |
| May 23, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.09% | 218 |
| May 22, 2025 | 27.71 | 27.71 | 26.93 | 26.94 | 26.94 | -1.14% | 704 |
| May 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 55 |
| May 20, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.15% | 3,202 |
| May 19, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.14% | 110 |
| May 16, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.58% | 2,173 |
| May 15, 2025 | 26.48 | 26.83 | 26.48 | 26.83 | 26.83 | -3.02% | 384 |
| May 14, 2025 | 28.33 | 28.33 | 27.66 | 27.66 | 27.66 | 11.40% | 418 |
| May 13, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -8.14% | 245 |
| May 12, 2025 | 25.24 | 27.03 | 25.24 | 27.03 | 27.03 | 11.51% | 41,050 |
| May 9, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 21 |
| May 8, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 103 |
| May 7, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.33% | 161 |
| May 6, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - | - |
| May 5, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.63% | 267 |
| May 2, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 160 |
| May 1, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 15.57% | 107 |
| Apr 30, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | - |
| Apr 29, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 54 |
| Apr 28, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 70 |
| Apr 25, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | - |
| Apr 24, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 2,500 |
| Apr 23, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -10.69% | 135 |
| Apr 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | 7 |
| Apr 21, 2025 | 23.50 | 24.04 | 23.05 | 24.04 | 24.04 | 8.04% | 3,205 |
| Apr 17, 2025 | 22.62 | 22.62 | 22.25 | 22.25 | 22.25 | -0.36% | 694 |
| Apr 16, 2025 | 21.78 | 22.33 | 21.78 | 22.33 | 22.33 | 5.73% | 2,017 |
| Apr 15, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -3.69% | 1,951 |
| Apr 14, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | 51 |
| Apr 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 8.08% | 2,263 |
| Apr 10, 2025 | 22.00 | 22.00 | 19.95 | 20.29 | 20.29 | -4.16% | 2,195 |
| Apr 9, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.09% | 210 |
| Apr 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.65% | 155 |
| Apr 7, 2025 | 21.65 | 21.73 | 21.00 | 21.73 | 21.73 | -0.34% | 930 |
| Apr 4, 2025 | 20.08 | 21.80 | 20.08 | 21.80 | 21.80 | -14.24% | 1,578 |
| Apr 3, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.11 | 2.94% | 105 |
| Apr 2, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | - | 42 |
| Apr 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | - | - |
| Mar 31, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | -8.44% | 213 |
| Mar 28, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.65 | - | 135 |
| Mar 27, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.65 | - | 10 |
| Mar 26, 2025 | 26.77 | 26.97 | 26.77 | 26.97 | 26.65 | 0.52% | 233 |
| Mar 25, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.51 | 1.28% | 160 |
| Mar 24, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.17 | - | 3,069 |
| Mar 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.17 | - | - |
| Mar 20, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.17 | -0.56% | 2,523 |
| Mar 19, 2025 | 26.63 | 26.64 | 26.52 | 26.64 | 26.32 | 6.86% | 1,158 |