IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,828.00 | 1,849.00 | 1,819.00 | 1,849.00 | 1,796.59 | 478,176 |
| 2024-08-30 | 1,842.00 | 1,844.00 | 1,831.00 | 1,831.00 | 1,779.10 | 688,012 |
| 2024-08-29 | 1,816.00 | 1,841.00 | 1,811.48 | 1,837.00 | 1,784.93 | 366,922 |
| 2024-08-28 | 1,823.00 | 1,823.00 | 1,807.00 | 1,812.00 | 1,760.64 | 678,257 |
| 2024-08-27 | 1,827.00 | 1,835.32 | 1,804.00 | 1,806.00 | 1,754.81 | 367,492 |
| 2024-08-23 | 1,833.00 | 1,839.00 | 1,817.00 | 1,831.00 | 1,779.10 | 481,196 |
| 2024-08-22 | 1,814.00 | 1,831.00 | 1,814.00 | 1,826.00 | 1,774.24 | 577,259 |
| 2024-08-21 | 1,793.00 | 1,816.00 | 1,793.00 | 1,814.00 | 1,762.58 | 416,286 |
| 2024-08-20 | 1,791.00 | 1,806.00 | 1,787.00 | 1,790.00 | 1,739.26 | 457,795 |
| 2024-08-19 | 1,759.00 | 1,793.24 | 1,759.00 | 1,791.00 | 1,740.23 | 1,351,554 |
| 2024-08-16 | 1,793.00 | 1,794.00 | 1,770.00 | 1,780.00 | 1,729.55 | 448,600 |
| 2024-08-15 | 1,771.00 | 1,802.00 | 1,761.00 | 1,785.00 | 1,734.40 | 646,417 |
| 2024-08-14 | 1,780.00 | 1,785.92 | 1,757.00 | 1,764.00 | 1,714.00 | 274,735 |
| 2024-08-13 | 1,766.00 | 1,771.00 | 1,737.97 | 1,756.00 | 1,706.23 | 992,552 |
| 2024-08-12 | 1,748.00 | 1,762.00 | 1,745.00 | 1,760.00 | 1,710.11 | 1,035,325 |
| 2024-08-09 | 1,746.00 | 1,758.00 | 1,736.00 | 1,736.00 | 1,686.79 | 519,559 |
| 2024-08-08 | 1,739.00 | 1,743.00 | 1,711.00 | 1,743.00 | 1,693.59 | 317,700 |
| 2024-08-07 | 1,752.00 | 1,766.00 | 1,742.00 | 1,758.00 | 1,698.45 | 205,476 |
| 2024-08-06 | 1,752.00 | 1,762.00 | 1,720.49 | 1,734.00 | 1,675.27 | 341,928 |
| 2024-08-05 | 1,711.00 | 1,741.00 | 1,694.00 | 1,741.00 | 1,682.03 | 2,160,455 |
| 2024-08-02 | 1,789.00 | 1,805.00 | 1,744.00 | 1,755.00 | 1,695.55 | 475,901 |
| 2024-08-01 | 1,888.00 | 1,897.00 | 1,825.00 | 1,830.00 | 1,768.01 | 389,635 |
| 2024-07-31 | 1,874.00 | 1,897.00 | 1,863.00 | 1,894.00 | 1,829.85 | 472,210 |
| 2024-07-30 | 1,848.00 | 1,867.21 | 1,842.99 | 1,852.00 | 1,789.27 | 340,332 |
| 2024-07-29 | 1,900.00 | 1,900.00 | 1,854.00 | 1,856.00 | 1,793.13 | 399,420 |
| 2024-07-26 | 1,800.00 | 1,863.00 | 1,755.66 | 1,858.00 | 1,795.06 | 400,260 |
| 2024-07-25 | 1,776.00 | 1,803.00 | 1,763.00 | 1,802.00 | 1,740.96 | 761,376 |
| 2024-07-24 | 1,822.00 | 1,843.00 | 1,816.00 | 1,820.00 | 1,758.35 | 1,057,811 |
| 2024-07-23 | 1,843.00 | 1,850.00 | 1,830.00 | 1,841.00 | 1,778.64 | 361,518 |
| 2024-07-22 | 1,825.00 | 1,853.00 | 1,821.99 | 1,837.00 | 1,774.78 | 340,448 |
| 2024-07-19 | 1,818.00 | 1,833.00 | 1,809.00 | 1,818.00 | 1,756.42 | 244,969 |
| 2024-07-18 | 1,842.00 | 1,862.00 | 1,831.00 | 1,840.00 | 1,777.67 | 333,490 |
| 2024-07-17 | 1,832.00 | 1,840.00 | 1,822.98 | 1,834.00 | 1,771.88 | 307,536 |
| 2024-07-16 | 1,826.00 | 1,843.00 | 1,813.00 | 1,838.00 | 1,775.74 | 293,283 |
| 2024-07-15 | 1,839.00 | 1,851.02 | 1,825.00 | 1,828.00 | 1,766.08 | 305,181 |
| 2024-07-12 | 1,836.00 | 1,856.00 | 1,815.00 | 1,853.00 | 1,790.23 | 237,127 |
| 2024-07-11 | 1,806.00 | 1,831.00 | 1,792.00 | 1,827.00 | 1,765.11 | 309,914 |
| 2024-07-10 | 1,779.00 | 1,788.00 | 1,773.00 | 1,787.00 | 1,726.47 | 390,228 |
| 2024-07-09 | 1,792.00 | 1,796.00 | 1,771.00 | 1,775.00 | 1,714.88 | 356,576 |
| 2024-07-08 | 1,790.00 | 1,810.00 | 1,782.00 | 1,793.00 | 1,732.27 | 263,904 |
| 2024-07-05 | 1,810.00 | 1,826.00 | 1,793.00 | 1,797.00 | 1,736.13 | 1,573,609 |
| 2024-07-04 | 1,786.00 | 1,811.00 | 1,782.40 | 1,804.00 | 1,742.89 | 281,190 |
| 2024-07-03 | 1,784.00 | 1,794.00 | 1,776.00 | 1,780.00 | 1,719.71 | 503,508 |
| 2024-07-02 | 1,746.00 | 1,769.00 | 1,730.00 | 1,769.00 | 1,709.08 | 330,096 |
| 2024-07-01 | 1,777.00 | 1,784.02 | 1,763.00 | 1,763.00 | 1,703.28 | 431,955 |
| 2024-06-28 | 1,794.00 | 1,796.00 | 1,763.00 | 1,764.00 | 1,704.25 | 499,081 |
| 2024-06-27 | 1,785.00 | 1,797.00 | 1,778.66 | 1,783.00 | 1,722.61 | 318,211 |
| 2024-06-26 | 1,791.00 | 1,797.17 | 1,773.00 | 1,778.00 | 1,717.77 | 522,749 |
| 2024-06-25 | 1,812.00 | 1,817.00 | 1,765.00 | 1,780.00 | 1,719.71 | 438,089 |
| 2024-06-24 | 1,781.00 | 1,824.00 | 1,776.14 | 1,820.00 | 1,758.35 | 589,051 |
| 2024-06-21 | 1,804.00 | 1,806.14 | 1,778.00 | 1,786.00 | 1,725.50 | 902,115 |
| 2024-06-20 | 1,788.00 | 1,808.00 | 1,783.00 | 1,808.00 | 1,746.76 | 416,655 |
| 2024-06-19 | 1,806.00 | 1,806.00 | 1,785.00 | 1,789.00 | 1,728.40 | 331,009 |
| 2024-06-18 | 1,807.00 | 1,813.00 | 1,799.20 | 1,800.00 | 1,739.03 | 553,190 |
| 2024-06-17 | 1,789.00 | 1,800.00 | 1,780.00 | 1,793.00 | 1,732.27 | 507,396 |
| 2024-06-14 | 1,800.00 | 1,800.00 | 1,761.00 | 1,781.00 | 1,720.67 | 489,641 |
| 2024-06-13 | 1,842.00 | 1,842.00 | 1,800.00 | 1,802.00 | 1,740.96 | 1,172,040 |
| 2024-06-12 | 1,837.00 | 1,846.00 | 1,818.00 | 1,841.00 | 1,778.64 | 2,535,730 |
| 2024-06-11 | 1,860.00 | 1,873.00 | 1,824.00 | 1,826.00 | 1,764.15 | 1,291,463 |
| 2024-06-10 | 1,834.00 | 1,848.00 | 1,829.00 | 1,848.00 | 1,785.40 | 547,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1210 GBP |
| 2026-04-02 | 0.2320 GBP |
| 2025-08-14 | 0.1100 GBP |
| 2025-04-03 | 0.2110 GBP |
| 2024-08-08 | 0.1000 GBP |
| 2024-04-04 | 0.1920 GBP |
| 2023-08-10 | 0.0910 GBP |
| 2023-04-06 | 0.1740 GBP |
| 2022-08-11 | 0.0830 GBP |
| 2022-04-07 | 0.1580 GBP |
| 2021-08-12 | 0.0790 GBP |
| 2021-04-01 | 0.1500 GBP |
| 2020-08-06 | 0.3370 GBP |
| 2020-04-02 | 0.2620 GBP |
| 2019-08-08 | 0.1490 GBP |
| 2019-04-04 | 0.2600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.