IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,759.00 | 1,766.09 | 1,748.00 | 1,766.00 | 1,688.13 | 1,306,332 |
| 2024-03-08 | 1,753.00 | 1,776.00 | 1,749.00 | 1,771.00 | 1,692.91 | 616,687 |
| 2024-03-07 | 1,730.00 | 1,763.00 | 1,725.00 | 1,753.00 | 1,675.71 | 798,398 |
| 2024-03-06 | 1,711.00 | 1,735.00 | 1,701.00 | 1,731.00 | 1,654.68 | 1,028,840 |
| 2024-03-05 | 1,728.00 | 1,747.00 | 1,705.00 | 1,712.00 | 1,636.51 | 1,947,201 |
| 2024-03-04 | 1,720.00 | 1,757.00 | 1,714.00 | 1,736.00 | 1,659.46 | 903,800 |
| 2024-03-01 | 1,745.00 | 1,755.00 | 1,677.00 | 1,726.00 | 1,649.90 | 1,456,654 |
| 2024-02-29 | 1,758.00 | 1,758.00 | 1,731.00 | 1,733.00 | 1,656.59 | 2,477,612 |
| 2024-02-28 | 1,758.00 | 1,759.00 | 1,738.00 | 1,751.00 | 1,673.79 | 2,229,769 |
| 2024-02-27 | 1,759.00 | 1,776.00 | 1,746.00 | 1,755.00 | 1,677.62 | 510,000 |
| 2024-02-26 | 1,767.00 | 1,778.00 | 1,751.00 | 1,760.00 | 1,682.40 | 448,539 |
| 2024-02-23 | 1,761.00 | 1,770.00 | 1,751.00 | 1,767.00 | 1,689.09 | 980,513 |
| 2024-02-22 | 1,750.00 | 1,771.00 | 1,736.00 | 1,759.00 | 1,681.44 | 1,129,240 |
| 2024-02-21 | 1,758.00 | 1,758.00 | 1,739.00 | 1,747.00 | 1,669.97 | 438,914 |
| 2024-02-20 | 1,764.00 | 1,769.00 | 1,745.00 | 1,748.00 | 1,670.93 | 349,408 |
| 2024-02-19 | 1,761.00 | 1,772.79 | 1,747.00 | 1,765.00 | 1,687.18 | 259,356 |
| 2024-02-16 | 1,711.00 | 1,769.09 | 1,693.00 | 1,769.00 | 1,691.00 | 593,605 |
| 2024-02-15 | 1,726.00 | 1,737.00 | 1,691.00 | 1,704.00 | 1,628.87 | 850,277 |
| 2024-02-14 | 1,680.00 | 1,706.00 | 1,680.00 | 1,702.00 | 1,626.95 | 1,712,511 |
| 2024-02-13 | 1,723.00 | 1,724.00 | 1,662.00 | 1,681.00 | 1,606.88 | 609,927 |
| 2024-02-12 | 1,719.00 | 1,740.00 | 1,713.00 | 1,723.00 | 1,647.03 | 1,690,187 |
| 2024-02-09 | 1,720.00 | 1,722.00 | 1,704.00 | 1,711.00 | 1,635.56 | 224,222 |
| 2024-02-08 | 1,724.00 | 1,735.00 | 1,704.00 | 1,715.00 | 1,639.38 | 456,784 |
| 2024-02-07 | 1,706.00 | 1,727.00 | 1,702.00 | 1,724.00 | 1,647.98 | 329,478 |
| 2024-02-06 | 1,689.00 | 1,715.00 | 1,671.00 | 1,710.00 | 1,634.60 | 319,004 |
| 2024-02-05 | 1,720.00 | 1,720.00 | 1,679.00 | 1,682.00 | 1,607.84 | 862,893 |
| 2024-02-02 | 1,727.00 | 1,738.00 | 1,704.00 | 1,717.00 | 1,641.29 | 627,414 |
| 2024-02-01 | 1,668.00 | 1,725.00 | 1,667.00 | 1,711.00 | 1,635.56 | 399,748 |
| 2024-01-31 | 1,690.00 | 1,705.00 | 1,676.00 | 1,685.00 | 1,610.70 | 603,643 |
| 2024-01-30 | 1,668.00 | 1,694.00 | 1,651.00 | 1,687.00 | 1,612.62 | 659,622 |
| 2024-01-29 | 1,682.00 | 1,688.00 | 1,659.00 | 1,661.00 | 1,587.76 | 528,069 |
| 2024-01-26 | 1,648.00 | 1,672.00 | 1,634.00 | 1,670.00 | 1,596.37 | 681,708 |
| 2024-01-25 | 1,638.00 | 1,659.00 | 1,638.00 | 1,648.00 | 1,575.34 | 660,460 |
| 2024-01-24 | 1,637.00 | 1,648.00 | 1,619.00 | 1,647.00 | 1,574.38 | 489,172 |
| 2024-01-23 | 1,632.00 | 1,633.00 | 1,612.00 | 1,623.00 | 1,551.44 | 850,906 |
| 2024-01-22 | 1,615.00 | 1,628.00 | 1,602.98 | 1,622.00 | 1,550.48 | 412,944 |
| 2024-01-19 | 1,608.00 | 1,616.00 | 1,590.00 | 1,598.00 | 1,527.54 | 821,868 |
| 2024-01-18 | 1,612.00 | 1,616.00 | 1,584.00 | 1,605.00 | 1,534.23 | 357,323 |
| 2024-01-17 | 1,569.00 | 1,628.00 | 1,558.00 | 1,608.00 | 1,537.10 | 966,563 |
| 2024-01-16 | 1,536.00 | 1,557.88 | 1,531.00 | 1,551.00 | 1,482.61 | 2,197,864 |
| 2024-01-15 | 1,558.00 | 1,574.00 | 1,556.00 | 1,557.00 | 1,488.35 | 447,395 |
| 2024-01-12 | 1,576.00 | 1,588.00 | 1,557.97 | 1,558.00 | 1,489.30 | 1,082,852 |
| 2024-01-11 | 1,593.00 | 1,597.00 | 1,562.00 | 1,564.00 | 1,495.04 | 817,992 |
| 2024-01-10 | 1,582.00 | 1,593.00 | 1,568.00 | 1,583.00 | 1,513.20 | 233,812 |
| 2024-01-09 | 1,593.00 | 1,597.00 | 1,574.00 | 1,583.00 | 1,513.20 | 646,747 |
| 2024-01-08 | 1,548.00 | 1,591.00 | 1,544.00 | 1,591.00 | 1,520.85 | 455,876 |
| 2024-01-05 | 1,570.00 | 1,582.00 | 1,533.00 | 1,556.00 | 1,487.39 | 575,959 |
| 2024-01-04 | 1,595.00 | 1,615.00 | 1,592.98 | 1,612.00 | 1,540.92 | 687,388 |
| 2024-01-03 | 1,643.00 | 1,664.00 | 1,604.88 | 1,605.00 | 1,534.23 | 466,641 |
| 2024-01-02 | 1,700.00 | 1,700.00 | 1,654.00 | 1,661.00 | 1,587.76 | 643,934 |
| 2023-12-29 | 1,705.00 | 1,708.00 | 1,683.97 | 1,684.00 | 1,609.75 | 106,906 |
| 2023-12-28 | 1,697.00 | 1,700.00 | 1,679.00 | 1,685.00 | 1,610.70 | 538,368 |
| 2023-12-27 | 1,724.00 | 1,735.00 | 1,688.00 | 1,690.00 | 1,615.48 | 414,708 |
| 2023-12-22 | 1,742.00 | 1,742.00 | 1,689.00 | 1,709.00 | 1,633.65 | 143,113 |
| 2023-12-21 | 1,693.00 | 1,711.00 | 1,692.00 | 1,700.00 | 1,625.04 | 270,725 |
| 2023-12-20 | 1,685.00 | 1,705.00 | 1,667.00 | 1,700.00 | 1,625.04 | 546,102 |
| 2023-12-19 | 1,631.00 | 1,653.00 | 1,631.00 | 1,652.00 | 1,579.16 | 326,243 |
| 2023-12-18 | 1,641.00 | 1,641.00 | 1,620.00 | 1,629.00 | 1,557.17 | 641,168 |
| 2023-12-15 | 1,679.00 | 1,684.00 | 1,640.84 | 1,641.00 | 1,568.64 | 1,079,679 |
| 2023-12-14 | 1,655.00 | 1,687.00 | 1,653.00 | 1,668.00 | 1,594.45 | 811,986 |
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.