Skip to main content
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,822.00
+70.00 (2.54%)
Mar 6, 2026, 4:00 PM GMT

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,810.002,878.002,766.002,828.00-2.76%534,489
Mar 5, 20262,804.002,842.002,752.002,752.002,752.00-1.64%1,196,738
Mar 4, 20262,736.002,798.002,718.002,798.002,798.001.97%1,177,820
Mar 3, 20262,800.002,814.002,698.002,744.002,744.00-3.24%3,815,762
Mar 2, 20262,846.002,850.002,800.002,836.002,836.00-1.53%992,194
Feb 27, 20262,886.002,910.002,858.002,880.002,880.000.63%876,916
Feb 26, 20262,874.002,878.002,826.002,862.002,862.00-0.14%578,391
Feb 25, 20262,906.002,920.002,866.002,866.002,866.00-0.90%827,180
Feb 24, 20262,888.002,902.002,864.002,892.002,892.000.42%1,059,224
Feb 23, 20262,900.002,902.002,878.002,880.002,880.00-0.83%572,498
Feb 20, 20262,894.002,926.002,886.002,904.002,904.000.69%669,072
Feb 19, 20262,864.002,886.002,852.002,884.002,884.000.35%358,220
Feb 18, 20262,832.002,876.002,818.002,874.002,874.001.13%938,502
Feb 17, 20262,826.002,842.002,762.002,842.002,842.000.78%1,721,044
Feb 16, 20262,808.002,852.122,808.002,820.002,820.00-0.35%1,387,534
Feb 13, 20262,822.002,852.002,804.002,830.002,830.00-0.21%1,345,960
Feb 12, 20262,924.002,924.002,836.002,836.002,836.00-2.14%697,814
Feb 11, 20262,858.002,920.002,832.002,898.002,898.001.61%778,831
Feb 10, 20262,888.002,889.602,844.002,852.002,852.00-1.25%741,772
Feb 9, 20262,856.002,890.002,843.802,888.002,888.001.55%615,330
Feb 6, 20262,790.002,854.002,760.002,844.002,844.001.57%306,813
Feb 5, 20262,818.002,830.002,784.002,800.002,800.00-0.85%588,243
Feb 4, 20262,834.002,862.002,806.002,824.002,824.00-0.07%608,679
Feb 3, 20262,846.002,890.002,804.002,826.002,826.00-867,010
Feb 2, 20262,730.002,826.002,730.002,826.002,826.002.32%560,935
Jan 30, 20262,748.002,774.002,728.002,762.002,762.000.36%553,953
Jan 29, 20262,720.002,780.042,720.002,752.002,752.001.33%733,322
Jan 28, 20262,728.002,734.002,688.002,716.002,716.000.07%848,927
Jan 27, 20262,738.002,752.002,714.002,714.002,714.00-0.66%703,268
Jan 26, 20262,708.002,750.002,700.002,732.002,732.000.74%809,882
Jan 23, 20262,724.002,732.002,706.002,712.002,712.00-0.73%666,141
Jan 22, 20262,704.002,762.002,704.002,732.002,732.002.25%1,010,213
Jan 21, 20262,614.002,682.002,602.002,672.002,672.002.14%809,813
Jan 20, 20262,622.002,630.002,598.002,616.002,616.00-1.06%256,032
Jan 19, 20262,656.002,670.002,634.002,644.002,644.00-1.64%206,327
Jan 16, 20262,680.002,702.002,674.002,688.002,688.000.30%335,430
Jan 15, 20262,630.002,680.002,618.002,680.002,680.002.37%322,903
Jan 14, 20262,622.002,632.002,602.002,618.002,618.00-0.15%305,245
Jan 13, 20262,640.002,648.002,610.002,622.002,622.00-0.61%276,830
Jan 12, 20262,620.002,642.002,610.002,638.002,638.000.30%322,574
Jan 9, 20262,616.002,658.002,608.002,630.002,630.000.54%493,172
Jan 8, 20262,614.002,634.002,598.002,616.002,616.00-466,936
Jan 7, 20262,546.002,624.002,532.002,616.002,616.003.24%988,284
Jan 6, 20262,522.002,558.002,512.002,534.002,534.000.40%1,233,117
Jan 5, 20262,514.002,528.002,485.002,524.002,524.000.96%1,280,605
Jan 2, 20262,502.002,504.002,470.002,500.002,500.000.48%444,535
Dec 31, 20252,504.002,504.002,480.002,488.002,488.00-0.40%85,099
Dec 30, 20252,486.002,508.002,476.802,498.002,498.000.64%195,760
Dec 29, 20252,478.002,490.002,468.002,482.002,482.000.40%200,302
Dec 24, 20252,476.002,490.002,466.002,472.002,472.00-0.48%131,555
Dec 23, 20252,474.002,486.002,466.002,484.002,484.00-0.08%189,770
Dec 22, 20252,478.002,492.002,466.002,486.002,486.00-0.16%1,534,053
Dec 19, 20252,448.002,494.002,442.002,490.002,490.000.89%674,800
Dec 18, 20252,428.002,468.002,421.052,468.002,468.001.40%474,834
Dec 17, 20252,470.002,488.002,432.002,434.002,434.00-1.38%454,801
Dec 16, 20252,476.002,490.002,462.002,468.002,468.00-0.64%683,888
Dec 15, 20252,434.002,494.002,428.002,484.002,484.002.39%1,308,005
Dec 12, 20252,464.002,476.002,426.002,426.002,426.00-1.14%356,445
Dec 11, 20252,452.002,460.002,440.002,454.002,454.000.74%1,934,941
Dec 10, 20252,434.002,454.002,428.002,436.002,436.00-0.49%332,857
Dec 9, 20252,470.002,477.522,448.002,448.002,448.00-0.57%566,965
Dec 8, 20252,462.002,480.002,442.252,462.002,462.00-0.08%359,925
Dec 5, 20252,474.002,504.002,456.002,464.002,464.00-0.08%272,340
Dec 4, 20252,462.002,486.002,456.002,466.002,466.000.65%1,300,570
Dec 3, 20252,456.002,470.002,442.002,450.002,450.000.33%803,614
Dec 2, 20252,458.002,478.002,442.002,442.002,442.00-0.33%547,084
Dec 1, 20252,424.002,454.002,415.602,450.002,450.000.66%1,033,642
Nov 28, 20252,440.002,470.002,414.002,434.002,434.001.59%419,880
Nov 27, 20252,406.002,412.002,390.002,396.002,396.00-0.08%226,595
Nov 26, 20252,416.002,416.002,390.002,398.002,398.000.33%742,512
Nov 25, 20252,400.002,408.002,368.002,390.002,390.00-0.25%880,549
Nov 24, 20252,394.002,412.002,388.002,396.002,396.000.34%1,463,523
Nov 21, 20252,358.002,394.002,348.002,388.002,388.00-0.08%778,408
Nov 20, 20252,412.002,428.002,390.002,390.002,390.000.42%966,982
Nov 19, 20252,384.002,398.932,368.002,380.002,380.00-0.34%385,786
Nov 18, 20252,392.002,404.002,370.002,388.002,388.00-1.89%329,614
Nov 17, 20252,462.002,468.002,434.002,434.002,434.00-1.30%377,032
Nov 14, 20252,458.002,470.002,438.002,466.002,466.00-0.64%308,546
Nov 13, 20252,530.002,542.002,478.002,482.002,482.00-1.66%347,334
Nov 12, 20252,504.002,528.002,480.002,524.002,524.001.12%435,878
Nov 11, 20252,482.002,512.002,469.322,496.002,496.001.30%826,988
Nov 10, 20252,452.002,476.002,441.002,464.002,464.001.48%901,895
Nov 7, 20252,508.002,508.002,398.002,428.002,428.00-2.57%732,908
Nov 6, 20252,474.002,572.002,461.862,492.002,492.003.75%1,290,309
Nov 5, 20252,350.002,418.002,324.002,402.002,402.002.13%549,196
Nov 4, 20252,354.002,370.002,325.272,352.002,352.00-1.26%1,376,483
Nov 3, 20252,390.002,396.002,372.812,382.002,382.00-0.25%369,815
Oct 31, 20252,386.002,404.162,380.002,388.002,388.00-0.17%3,288,942
Oct 30, 20252,376.002,402.002,366.002,392.002,392.000.76%889,670
Oct 29, 20252,380.002,386.002,350.002,374.002,374.00-0.50%457,541
Oct 28, 20252,382.002,396.002,374.002,386.002,386.000.08%354,805
Oct 27, 20252,378.002,394.162,377.212,384.002,384.000.42%485,635
Oct 24, 20252,350.002,376.002,336.002,374.002,374.001.71%490,482
Oct 23, 20252,318.002,344.002,314.002,334.002,334.000.52%463,730
Oct 22, 20252,314.002,334.002,294.602,322.002,322.000.78%487,616
Oct 21, 20252,294.002,309.002,276.002,304.002,304.000.96%319,786
Oct 20, 20252,276.002,293.172,266.222,282.002,282.000.97%401,711
Oct 17, 20252,248.002,290.002,244.002,260.002,260.00-1.31%566,435
Oct 16, 20252,290.002,313.002,284.002,290.002,290.000.35%364,299
Oct 15, 20252,318.002,330.002,282.002,282.002,282.00-0.78%1,246,228