IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,847.00 | 1,856.00 | 1,806.77 | 1,856.00 | 1,793.13 | 416,657 |
| 2024-06-06 | 1,842.00 | 1,853.00 | 1,837.00 | 1,840.00 | 1,777.67 | 512,095 |
| 2024-06-05 | 1,852.00 | 1,854.00 | 1,829.00 | 1,839.00 | 1,776.71 | 353,268 |
| 2024-06-04 | 1,863.00 | 1,868.00 | 1,840.00 | 1,843.00 | 1,780.57 | 748,670 |
| 2024-06-03 | 1,878.00 | 1,892.00 | 1,869.00 | 1,870.00 | 1,806.66 | 372,536 |
| 2024-05-31 | 1,877.00 | 1,889.00 | 1,848.00 | 1,855.00 | 1,792.17 | 689,421 |
| 2024-05-30 | 1,848.00 | 1,881.00 | 1,846.00 | 1,877.00 | 1,813.42 | 367,174 |
| 2024-05-29 | 1,875.00 | 1,879.00 | 1,849.00 | 1,857.00 | 1,794.10 | 2,508,607 |
| 2024-05-28 | 1,891.00 | 1,893.00 | 1,868.00 | 1,875.00 | 1,811.49 | 346,413 |
| 2024-05-24 | 1,863.00 | 1,888.00 | 1,863.00 | 1,874.00 | 1,810.52 | 335,129 |
| 2024-05-23 | 1,896.00 | 1,899.00 | 1,878.00 | 1,880.00 | 1,816.32 | 287,251 |
| 2024-05-22 | 1,894.00 | 1,904.00 | 1,886.00 | 1,892.00 | 1,827.91 | 281,864 |
| 2024-05-21 | 1,889.00 | 1,904.00 | 1,889.00 | 1,900.00 | 1,835.64 | 216,843 |
| 2024-05-20 | 1,883.00 | 1,905.00 | 1,878.93 | 1,901.00 | 1,836.61 | 247,184 |
| 2024-05-17 | 1,879.00 | 1,880.00 | 1,861.00 | 1,877.00 | 1,813.42 | 627,841 |
| 2024-05-16 | 1,906.00 | 1,911.00 | 1,878.00 | 1,882.00 | 1,818.25 | 496,191 |
| 2024-05-15 | 1,891.00 | 1,908.00 | 1,884.00 | 1,892.00 | 1,827.91 | 461,253 |
| 2024-05-14 | 1,864.00 | 1,899.00 | 1,852.00 | 1,884.00 | 1,820.18 | 360,122 |
| 2024-05-13 | 1,870.00 | 1,889.00 | 1,836.95 | 1,868.00 | 1,804.73 | 341,074 |
| 2024-05-10 | 1,853.00 | 1,884.00 | 1,848.00 | 1,881.00 | 1,817.29 | 326,234 |
| 2024-05-09 | 1,860.00 | 1,872.00 | 1,838.00 | 1,851.00 | 1,788.30 | 923,463 |
| 2024-05-08 | 1,819.00 | 1,846.00 | 1,809.00 | 1,846.00 | 1,783.47 | 586,967 |
| 2024-05-07 | 1,788.00 | 1,805.00 | 1,770.00 | 1,803.00 | 1,741.93 | 332,277 |
| 2024-05-03 | 1,774.00 | 1,785.00 | 1,754.00 | 1,765.00 | 1,705.22 | 370,042 |
| 2024-05-02 | 1,762.00 | 1,765.00 | 1,746.00 | 1,759.00 | 1,699.42 | 396,551 |
| 2024-05-01 | 1,754.00 | 1,759.00 | 1,733.00 | 1,759.00 | 1,699.42 | 1,122,655 |
| 2024-04-30 | 1,754.00 | 1,774.00 | 1,752.00 | 1,752.00 | 1,692.66 | 449,754 |
| 2024-04-29 | 1,755.00 | 1,760.95 | 1,736.00 | 1,753.00 | 1,693.62 | 316,050 |
| 2024-04-26 | 1,736.00 | 1,753.00 | 1,734.00 | 1,746.00 | 1,686.86 | 350,948 |
| 2024-04-25 | 1,716.00 | 1,737.00 | 1,707.00 | 1,725.00 | 1,666.57 | 565,862 |
| 2024-04-24 | 1,727.00 | 1,739.00 | 1,716.00 | 1,731.00 | 1,672.37 | 616,654 |
| 2024-04-23 | 1,734.00 | 1,741.00 | 1,704.00 | 1,723.00 | 1,664.64 | 609,261 |
| 2024-04-22 | 1,743.00 | 1,754.00 | 1,725.99 | 1,726.00 | 1,667.54 | 599,758 |
| 2024-04-19 | 1,740.00 | 1,752.00 | 1,701.00 | 1,729.00 | 1,670.43 | 1,147,984 |
| 2024-04-18 | 1,734.00 | 1,740.00 | 1,717.00 | 1,740.00 | 1,681.06 | 3,002,312 |
| 2024-04-17 | 1,727.00 | 1,748.00 | 1,717.99 | 1,718.00 | 1,659.81 | 612,202 |
| 2024-04-16 | 1,772.00 | 1,787.00 | 1,720.00 | 1,736.00 | 1,677.20 | 438,590 |
| 2024-04-15 | 1,780.00 | 1,821.51 | 1,754.00 | 1,800.00 | 1,739.03 | 430,726 |
| 2024-04-12 | 1,799.00 | 1,803.00 | 1,764.00 | 1,765.00 | 1,705.22 | 2,061,726 |
| 2024-04-11 | 1,812.00 | 1,812.00 | 1,769.00 | 1,785.00 | 1,724.54 | 858,398 |
| 2024-04-10 | 1,803.00 | 1,814.00 | 1,771.00 | 1,795.00 | 1,734.20 | 3,267,968 |
| 2024-04-09 | 1,788.00 | 1,803.00 | 1,777.00 | 1,796.00 | 1,735.16 | 445,373 |
| 2024-04-08 | 1,767.00 | 1,793.00 | 1,752.00 | 1,792.00 | 1,731.30 | 636,986 |
| 2024-04-05 | 1,786.00 | 1,798.00 | 1,766.12 | 1,767.00 | 1,707.15 | 881,466 |
| 2024-04-04 | 1,795.00 | 1,817.26 | 1,793.52 | 1,810.00 | 1,748.69 | 1,619,984 |
| 2024-04-03 | 1,820.00 | 1,831.00 | 1,797.35 | 1,815.00 | 1,734.97 | 540,877 |
| 2024-04-02 | 1,822.00 | 1,833.00 | 1,813.00 | 1,826.00 | 1,745.49 | 932,321 |
| 2024-03-28 | 1,817.00 | 1,828.52 | 1,812.00 | 1,815.00 | 1,734.97 | 548,329 |
| 2024-03-27 | 1,833.00 | 1,838.00 | 1,811.00 | 1,814.00 | 1,734.02 | 456,768 |
| 2024-03-26 | 1,806.00 | 1,828.00 | 1,806.00 | 1,827.00 | 1,746.44 | 594,524 |
| 2024-03-25 | 1,822.00 | 1,832.00 | 1,809.00 | 1,816.00 | 1,735.93 | 1,403,891 |
| 2024-03-22 | 1,829.00 | 1,835.00 | 1,817.00 | 1,828.00 | 1,747.40 | 431,415 |
| 2024-03-21 | 1,814.00 | 1,832.00 | 1,796.00 | 1,822.00 | 1,741.66 | 451,331 |
| 2024-03-20 | 1,804.00 | 1,811.00 | 1,785.95 | 1,786.00 | 1,707.25 | 508,288 |
| 2024-03-19 | 1,781.00 | 1,803.00 | 1,778.00 | 1,803.00 | 1,723.50 | 827,233 |
| 2024-03-18 | 1,794.00 | 1,808.00 | 1,780.00 | 1,790.00 | 1,711.07 | 390,706 |
| 2024-03-15 | 1,787.00 | 1,810.00 | 1,758.00 | 1,794.00 | 1,714.90 | 1,926,177 |
| 2024-03-14 | 1,771.00 | 1,782.18 | 1,760.00 | 1,772.00 | 1,693.87 | 645,618 |
| 2024-03-13 | 1,797.00 | 1,797.00 | 1,768.00 | 1,769.00 | 1,691.00 | 656,528 |
| 2024-03-12 | 1,781.00 | 1,797.00 | 1,771.00 | 1,789.00 | 1,710.12 | 1,205,536 |
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.