Skip to main content
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,806.00
-62.00 (-2.16%)
Apr 28, 2026, 4:50 PM GMT

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,864.002,872.092,788.002,806.002,806.00-2.16%933,301
Apr 27, 20262,886.002,904.002,860.002,868.002,868.00-0.35%1,309,605
Apr 24, 20262,840.002,886.002,830.002,878.002,878.000.77%872,956
Apr 23, 20262,840.002,870.002,822.002,856.002,856.00-0.14%924,173
Apr 22, 20262,892.002,918.002,844.002,860.002,860.00-0.42%1,174,471
Apr 21, 20262,898.002,902.002,850.002,872.002,872.00-0.55%855,328
Apr 20, 20262,886.002,898.002,864.002,888.002,888.00-0.69%604,624
Apr 17, 20262,832.002,918.002,820.002,908.002,908.002.11%920,335
Apr 16, 20262,818.002,866.002,818.002,848.002,848.001.35%716,397
Apr 15, 20262,860.002,860.002,800.002,810.002,810.00-1.40%2,090,799
Apr 14, 20262,802.002,860.002,786.002,850.002,850.001.93%938,737
Apr 13, 20262,796.002,810.002,780.002,796.002,796.00-0.78%1,370,442
Apr 10, 20262,776.002,820.002,768.002,818.002,818.002.03%3,726,449
Apr 9, 20262,742.002,762.002,726.002,762.002,762.000.29%1,205,335
Apr 8, 20262,700.002,764.002,680.002,754.002,754.007.08%4,509,497
Apr 7, 20262,602.002,623.802,548.552,572.002,572.00-1.23%505,448
Apr 2, 20262,562.002,610.002,534.002,604.002,604.00-0.91%694,593
Apr 1, 20262,602.002,638.002,582.002,628.002,604.803.87%950,983
Mar 31, 20262,576.002,620.002,510.002,530.002,507.67-2.39%3,006,722
Mar 30, 20262,576.002,624.002,566.002,592.002,569.12-2,025,601
Mar 27, 20262,644.002,664.002,590.002,592.002,569.12-2.56%1,142,741
Mar 26, 20262,686.002,706.002,660.002,660.002,636.52-1.85%1,688,048
Mar 25, 20262,664.002,730.002,664.002,710.002,686.082.50%1,488,074
Mar 24, 20262,640.002,662.002,612.002,644.002,620.660.15%1,499,829
Mar 23, 20262,510.002,676.002,488.002,640.002,616.693.04%1,546,837
Mar 20, 20262,622.002,630.002,520.002,562.002,539.38-1.61%3,119,606
Mar 19, 20262,666.002,682.002,584.002,604.002,581.01-4.12%957,853
Mar 18, 20262,716.002,750.002,694.002,716.002,692.021.19%806,274
Mar 17, 20262,660.002,694.002,652.002,684.002,660.310.52%870,580
Mar 16, 20262,644.002,688.002,642.002,670.002,646.431.14%1,759,762
Mar 13, 20262,738.002,744.002,626.002,640.002,616.69-4.49%1,218,700
Mar 12, 20262,750.002,790.002,732.002,764.002,739.60-1,394,024
Mar 11, 20262,764.002,774.002,734.002,764.002,739.60-0.43%880,453
Mar 10, 20262,782.002,818.002,763.002,776.002,751.491.83%3,401,707
Mar 9, 20262,732.002,746.002,669.452,726.002,701.93-3.13%1,972,598
Mar 6, 20262,810.002,878.002,766.002,814.002,789.162.25%984,540
Mar 5, 20262,804.002,842.002,752.002,752.002,727.71-1.64%1,196,738
Mar 4, 20262,736.002,798.002,718.002,798.002,773.301.97%2,016,642
Mar 3, 20262,800.002,814.002,698.002,744.002,719.78-3.24%3,815,762
Mar 2, 20262,846.002,850.002,800.002,836.002,810.96-1.53%1,019,187
Feb 27, 20262,886.002,910.002,858.002,880.002,854.580.63%876,917
Feb 26, 20262,874.002,878.002,826.002,862.002,836.73-0.14%578,391
Feb 25, 20262,906.002,920.002,866.002,866.002,840.70-0.90%827,180
Feb 24, 20262,888.002,902.002,864.002,892.002,866.470.42%1,059,224
Feb 23, 20262,900.002,907.002,878.002,880.002,854.58-0.83%572,504
Feb 20, 20262,894.002,926.002,886.002,904.002,878.360.69%669,072
Feb 19, 20262,864.002,886.002,852.002,884.002,858.540.35%358,220
Feb 18, 20262,832.002,876.002,818.002,874.002,848.631.13%938,502
Feb 17, 20262,826.002,842.002,762.002,842.002,816.910.78%1,721,044
Feb 16, 20262,808.002,852.122,808.002,820.002,795.11-0.35%1,387,534
Feb 13, 20262,822.002,852.002,804.002,830.002,805.02-0.21%1,346,232
Feb 12, 20262,924.002,938.002,834.002,836.002,810.96-2.14%1,602,597
Feb 11, 20262,858.002,920.002,832.002,898.002,872.421.61%778,831
Feb 10, 20262,888.002,889.602,844.002,852.002,826.82-1.25%741,772
Feb 9, 20262,856.002,890.002,843.802,888.002,862.501.55%615,331
Feb 6, 20262,790.002,854.002,760.002,844.002,818.891.57%306,813
Feb 5, 20262,818.002,830.002,784.002,800.002,775.28-0.85%588,784
Feb 4, 20262,834.002,862.002,806.002,824.002,799.07-0.07%608,679
Feb 3, 20262,846.002,890.002,803.912,826.002,801.05-867,015
Feb 2, 20262,730.002,826.002,730.002,826.002,801.052.32%560,935
Jan 30, 20262,748.002,774.002,728.002,762.002,737.620.36%553,953
Jan 29, 20262,720.002,780.042,720.002,752.002,727.711.33%733,322
Jan 28, 20262,728.002,734.002,688.002,716.002,692.020.07%848,927
Jan 27, 20262,738.002,752.002,714.002,714.002,690.04-0.66%703,270
Jan 26, 20262,708.002,750.002,700.002,732.002,707.880.74%1,026,274
Jan 23, 20262,724.002,732.002,706.002,712.002,688.06-0.73%666,141
Jan 22, 20262,704.002,762.002,704.002,732.002,707.882.25%1,010,213
Jan 21, 20262,614.002,682.002,602.002,672.002,648.412.14%809,813
Jan 20, 20262,622.002,632.002,598.002,616.002,592.91-1.06%256,035
Jan 19, 20262,656.002,670.002,634.002,644.002,620.66-1.64%206,327
Jan 16, 20262,680.002,702.002,670.002,688.002,664.270.30%335,434
Jan 15, 20262,630.002,680.002,618.002,680.002,656.342.37%322,903
Jan 14, 20262,622.002,636.002,600.002,618.002,594.89-0.15%423,767
Jan 13, 20262,640.002,648.002,610.002,622.002,598.85-0.61%276,830
Jan 12, 20262,620.002,644.002,610.002,638.002,614.710.30%322,586
Jan 9, 20262,616.002,658.002,608.002,630.002,606.780.54%493,172
Jan 8, 20262,614.002,634.002,598.002,616.002,592.91-466,936
Jan 7, 20262,546.002,624.002,532.002,616.002,592.913.24%988,284
Jan 6, 20262,522.002,558.002,510.202,534.002,511.630.40%1,233,141
Jan 5, 20262,514.002,528.002,485.002,524.002,501.720.96%1,280,605
Jan 2, 20262,502.002,504.002,470.002,500.002,477.930.48%444,535
Dec 31, 20252,504.002,504.002,480.002,488.002,466.04-0.40%85,099
Dec 30, 20252,486.002,508.002,476.802,498.002,475.950.64%195,760
Dec 29, 20252,478.002,490.002,465.202,482.002,460.090.40%200,308
Dec 24, 20252,476.002,492.002,466.002,472.002,450.18-0.48%131,555
Dec 23, 20252,474.002,486.002,466.002,484.002,462.07-0.08%189,770
Dec 22, 20252,478.002,492.002,466.002,486.002,464.05-0.16%1,534,053
Dec 19, 20252,448.002,494.002,442.002,490.002,468.020.89%674,800
Dec 18, 20252,428.002,468.002,421.052,468.002,446.211.40%474,834
Dec 17, 20252,470.002,488.002,432.002,434.002,412.51-1.38%454,801
Dec 16, 20252,476.002,490.002,462.002,468.002,446.21-0.64%683,888
Dec 15, 20252,434.002,494.002,428.002,484.002,462.072.39%1,308,005
Dec 12, 20252,464.002,476.002,426.002,426.002,404.58-1.14%356,445
Dec 11, 20252,452.002,460.002,440.002,454.002,432.340.74%1,934,941
Dec 10, 20252,434.002,454.002,428.002,436.002,414.50-0.49%332,857
Dec 9, 20252,470.002,477.522,448.002,448.002,426.39-0.57%566,965
Dec 8, 20252,462.002,480.002,442.252,462.002,440.27-0.08%359,925
Dec 5, 20252,474.002,504.002,456.002,464.002,442.25-0.08%272,340
Dec 4, 20252,462.002,486.002,456.002,466.002,444.230.65%1,300,573
Dec 3, 20252,456.002,470.002,442.002,450.002,428.370.33%803,614