Skip to main content
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,464.00
-2.00 (-0.08%)
At close: Dec 5, 2025

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252,270.002,309.952,250.002,300.002,300.00-0.86%2,171,477
Oct 13, 20252,318.002,328.002,310.002,320.002,320.000.35%967,640
Oct 10, 20252,334.002,336.602,306.002,312.002,312.00-0.43%1,254,229
Oct 9, 20252,314.002,334.002,310.002,322.002,322.000.52%253,272
Oct 8, 20252,308.002,314.002,274.002,310.002,310.000.43%520,731
Oct 7, 20252,306.002,328.002,300.002,300.002,300.00-0.43%369,270
Oct 6, 20252,346.002,355.362,310.002,310.002,310.00-1.70%285,562
Oct 3, 20252,342.002,355.002,330.002,350.002,350.000.95%433,608
Oct 2, 20252,320.002,336.002,313.182,328.002,328.001.04%261,324
Oct 1, 20252,276.002,326.002,270.302,304.002,304.000.79%562,821
Sep 30, 20252,256.002,300.002,248.002,286.002,286.001.24%1,396,988
Sep 29, 20252,276.002,280.002,246.702,258.002,258.00-0.09%506,333
Sep 26, 20252,246.002,260.002,235.002,260.002,260.000.98%486,905
Sep 25, 20252,240.002,248.602,224.002,238.002,238.00-0.53%575,208
Sep 24, 20252,284.002,292.002,250.002,250.002,250.00-2.00%487,380
Sep 23, 20252,310.002,324.002,296.002,296.002,296.00-431,024
Sep 22, 20252,290.002,302.002,272.002,296.002,296.000.53%222,235
Sep 19, 20252,292.002,296.002,268.002,284.002,284.00-0.17%1,133,435
Sep 18, 20252,258.002,296.002,258.002,288.002,288.001.15%396,388
Sep 17, 20252,288.002,292.002,262.002,262.002,262.00-0.70%780,663
Sep 16, 20252,290.002,302.002,265.402,278.002,278.00-0.35%336,881
Sep 15, 20252,296.002,298.002,272.002,286.002,286.00-0.09%1,145,601
Sep 12, 20252,300.002,304.002,282.002,288.002,288.00-0.35%215,579
Sep 11, 20252,308.002,308.002,267.902,296.002,296.001.32%263,526
Sep 10, 20252,232.002,284.002,232.002,266.002,266.000.09%360,616
Sep 9, 20252,300.002,304.002,258.002,264.002,264.00-1.05%282,930
Sep 8, 20252,286.002,292.002,268.002,288.002,288.001.24%231,697
Sep 5, 20252,242.002,276.002,232.002,260.002,260.001.16%280,066
Sep 4, 20252,234.002,238.002,218.002,234.002,234.00-555,815
Sep 3, 20252,234.002,244.002,218.002,234.002,234.000.36%546,109
Sep 2, 20252,262.002,274.002,216.002,226.002,226.00-1.59%325,492
Sep 1, 20252,274.002,282.002,256.002,262.002,262.00-0.53%284,358
Aug 29, 20252,300.002,306.002,272.002,274.002,274.00-1.47%384,027
Aug 28, 20252,306.002,314.002,280.002,308.002,308.000.26%731,172
Aug 27, 20252,314.002,318.002,284.002,302.002,302.00-0.52%542,717
Aug 26, 20252,316.002,320.002,300.002,314.002,314.00-0.69%542,707
Aug 22, 20252,296.002,330.002,292.002,330.002,330.001.13%303,306
Aug 21, 20252,314.002,320.002,296.002,304.002,304.00-0.43%181,975
Aug 20, 20252,300.002,320.002,292.002,314.002,314.00-0.09%336,193
Aug 19, 20252,264.002,318.002,258.002,316.002,316.002.93%761,788
Aug 18, 20252,260.002,280.002,238.002,250.002,250.000.18%840,012
Aug 15, 20252,274.002,282.002,240.002,246.002,246.00-0.62%348,179
Aug 14, 20252,276.002,280.002,254.002,260.002,260.00-1.05%789,245
Aug 13, 20252,294.002,318.002,276.002,284.002,273.00-0.35%767,667
Aug 12, 20252,272.002,292.002,258.172,292.002,280.961.15%701,149
Aug 11, 20252,250.002,290.002,244.002,266.002,255.091.07%1,422,925
Aug 8, 20252,212.002,256.002,205.002,242.002,231.200.81%589,760
Aug 7, 20252,208.002,236.002,202.002,224.002,213.290.82%1,870,398
Aug 6, 20252,196.002,206.002,184.002,206.002,195.381.29%801,899
Aug 5, 20252,154.002,194.002,150.002,178.002,167.511.30%371,488
Aug 4, 20252,186.002,258.002,137.962,150.002,139.65-1.19%565,127
Aug 1, 20252,170.002,272.002,154.002,176.002,165.52-2.07%1,341,535
Jul 31, 20252,222.002,238.002,208.002,222.002,211.300.27%481,399
Jul 30, 20252,218.002,234.002,206.002,216.002,205.33-0.09%380,572
Jul 29, 20252,192.002,232.002,188.002,218.002,207.321.56%468,069
Jul 28, 20252,230.002,232.002,180.002,184.002,173.48-0.82%410,629
Jul 25, 20252,194.002,204.002,178.002,202.002,191.390.46%466,238
Jul 24, 20252,194.002,212.002,188.002,192.002,181.440.37%447,766
Jul 23, 20252,190.002,198.002,176.002,184.002,173.481.20%377,153
Jul 22, 20252,174.002,184.002,158.002,158.002,147.61-1.19%411,383
Jul 21, 20252,190.002,214.002,184.002,184.002,173.48-0.27%409,119
Jul 18, 20252,200.002,210.002,186.952,190.002,179.450.18%490,159