Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IMI.LSE stock page

IMI PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,954.002,968.002,940.002,960.002,960.00406,535
2026-10-162,958.003,000.002,948.002,980.002,980.00397,267
2026-10-152,958.003,008.002,902.002,950.002,950.00707,105
2026-10-143,062.003,062.003,004.003,004.003,004.00688,514
2026-10-133,048.003,090.183,012.003,026.003,026.003,646,912
2026-10-123,122.003,132.003,098.003,110.003,110.00200,002
2026-10-093,058.003,118.003,050.003,092.003,092.00951,746
2026-10-083,030.003,066.003,010.003,032.003,032.00569,549
2026-10-073,202.003,202.003,052.003,052.003,052.00608,867
2026-10-063,164.003,188.003,130.003,148.003,148.00828,404
2026-10-053,130.003,150.003,108.003,150.003,150.00317,888
2026-10-023,082.003,130.003,074.003,130.003,130.00516,923
2026-10-013,120.003,136.333,062.003,066.003,066.00439,345
2026-09-303,150.003,186.003,136.003,136.003,136.00475,040
2026-09-293,152.003,192.003,128.003,134.003,134.001,011,928
2026-09-283,112.003,170.003,092.003,126.003,126.00376,737
2026-09-253,136.003,160.003,100.493,120.003,120.00470,437
2026-09-243,124.003,138.003,102.003,110.003,110.001,165,610
2026-09-233,116.003,122.003,084.003,114.003,114.00435,139
2026-09-223,088.003,132.003,078.003,108.003,108.001,017,496
2026-09-213,078.003,116.003,060.003,078.003,078.00647,437
2026-09-183,082.003,094.003,066.003,094.003,094.001,719,449
2026-09-173,056.003,102.003,052.003,078.003,078.00375,320
2026-09-163,010.003,058.003,002.003,046.003,046.00447,920
2026-09-152,948.003,006.002,948.002,994.002,994.001,347,591
2026-09-143,006.003,036.002,950.002,966.002,966.00358,793
2026-09-113,012.003,038.003,004.003,036.003,036.00375,743
2026-09-103,062.003,066.002,970.002,998.002,998.00505,699
2026-09-093,070.003,096.003,024.003,052.003,052.00905,233
2026-09-083,060.003,098.003,042.003,094.003,094.00317,442
2026-09-073,034.003,084.003,030.003,068.003,068.00970,103
2026-09-043,036.003,070.003,022.003,044.003,044.00339,758
2026-09-033,046.003,060.003,004.003,030.003,030.00626,341
2026-09-023,046.003,070.003,022.003,042.003,042.00635,921
2026-09-013,084.003,112.003,038.003,054.003,054.00834,044
2026-08-283,132.003,146.003,100.003,112.003,112.00894,421
2026-08-273,138.003,156.003,124.003,124.003,124.001,951,062
2026-08-263,112.003,158.003,096.003,138.003,138.00613,156
2026-08-253,098.003,126.003,086.003,102.003,102.00927,692
2026-08-243,038.003,094.003,038.003,072.003,072.00586,998
2026-08-212,990.003,058.002,978.003,054.003,054.00522,544
2026-08-202,998.003,010.002,952.002,990.002,990.00595,756
2026-08-193,062.003,062.002,983.003,002.003,002.00630,743
2026-08-183,070.003,084.003,046.003,050.003,050.001,857,887
2026-08-173,088.003,102.003,084.003,084.003,084.00330,036
2026-08-143,052.003,088.003,044.003,072.003,072.00456,104
2026-08-133,150.003,156.003,088.003,088.003,088.00575,868
2026-08-123,128.003,166.003,126.003,148.003,135.90446,431
2026-08-113,130.003,162.003,088.003,124.003,111.99842,000
2026-08-103,130.003,150.003,118.003,142.003,129.92865,642
2026-08-073,138.003,138.003,100.003,136.003,123.95597,721
2026-08-063,108.003,142.003,076.003,130.003,117.97620,034
2026-08-053,038.003,096.003,026.003,084.003,072.15638,587
2026-08-042,984.003,030.002,976.003,022.003,010.38641,256
2026-08-032,976.002,982.002,924.002,962.002,950.611,049,699
2026-07-313,004.003,054.002,920.002,936.002,924.711,025,165
2026-07-302,854.002,958.002,852.002,946.002,934.681,101,715
2026-07-292,990.002,992.002,860.002,860.002,849.01985,145
2026-07-282,980.002,992.002,955.002,974.002,962.57523,885
2026-07-273,060.003,076.002,980.002,980.002,968.55507,596
Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.1210 GBP
2026-04-020.2320 GBP
2025-08-140.1100 GBP
2025-04-030.2110 GBP
2024-08-080.1000 GBP
2024-04-040.1920 GBP
2023-08-100.0910 GBP
2023-04-060.1740 GBP
2022-08-110.0830 GBP
2022-04-070.1580 GBP
2021-08-120.0790 GBP
2021-04-010.1500 GBP
2020-08-060.3370 GBP
2020-04-020.2620 GBP
2019-08-080.1490 GBP
2019-04-040.2600 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.