IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 1,644.00 | 1,656.00 | 1,636.86 | 1,637.00 | 1,564.82 | 652,578 |
| 2023-12-12 | 1,634.00 | 1,644.00 | 1,627.00 | 1,631.00 | 1,559.08 | 491,270 |
| 2023-12-11 | 1,627.00 | 1,652.00 | 1,608.00 | 1,624.00 | 1,552.39 | 348,372 |
| 2023-12-08 | 1,606.00 | 1,632.00 | 1,603.00 | 1,624.00 | 1,552.39 | 287,931 |
| 2023-12-07 | 1,599.00 | 1,619.00 | 1,591.00 | 1,606.00 | 1,535.19 | 478,884 |
| 2023-12-06 | 1,602.00 | 1,622.00 | 1,582.00 | 1,613.00 | 1,541.88 | 276,508 |
| 2023-12-05 | 1,554.00 | 1,592.08 | 1,554.00 | 1,592.00 | 1,521.80 | 224,379 |
| 2023-12-04 | 1,549.00 | 1,582.00 | 1,549.00 | 1,562.00 | 1,493.13 | 399,168 |
| 2023-12-01 | 1,573.00 | 1,583.00 | 1,558.00 | 1,580.00 | 1,510.33 | 182,367 |
| 2023-11-30 | 1,585.00 | 1,585.00 | 1,560.00 | 1,563.00 | 1,494.08 | 812,741 |
| 2023-11-29 | 1,567.00 | 1,589.00 | 1,563.00 | 1,579.00 | 1,509.38 | 248,782 |
| 2023-11-28 | 1,567.00 | 1,574.00 | 1,555.00 | 1,569.00 | 1,499.82 | 258,871 |
| 2023-11-27 | 1,567.00 | 1,581.00 | 1,567.00 | 1,575.00 | 1,505.55 | 139,197 |
| 2023-11-24 | 1,572.00 | 1,577.00 | 1,562.00 | 1,576.00 | 1,506.51 | 145,061 |
| 2023-11-23 | 1,590.00 | 1,590.00 | 1,553.00 | 1,569.00 | 1,499.82 | 139,232 |
| 2023-11-22 | 1,568.00 | 1,577.00 | 1,561.00 | 1,571.00 | 1,501.73 | 173,280 |
| 2023-11-21 | 1,572.00 | 1,574.00 | 1,559.00 | 1,564.00 | 1,495.04 | 146,609 |
| 2023-11-20 | 1,588.00 | 1,598.00 | 1,567.00 | 1,567.00 | 1,497.91 | 785,798 |
| 2023-11-17 | 1,581.00 | 1,595.00 | 1,572.00 | 1,586.00 | 1,516.07 | 249,566 |
| 2023-11-16 | 1,597.00 | 1,607.14 | 1,567.00 | 1,567.00 | 1,497.91 | 248,944 |
| 2023-11-15 | 1,593.00 | 1,611.00 | 1,581.00 | 1,602.00 | 1,531.36 | 435,941 |
| 2023-11-14 | 1,545.00 | 1,576.00 | 1,535.00 | 1,570.00 | 1,500.77 | 276,379 |
| 2023-11-13 | 1,537.00 | 1,539.00 | 1,512.00 | 1,525.00 | 1,457.76 | 214,100 |
| 2023-11-10 | 1,537.00 | 1,537.00 | 1,498.00 | 1,521.00 | 1,453.94 | 289,554 |
| 2023-11-09 | 1,532.00 | 1,542.00 | 1,451.00 | 1,530.00 | 1,462.54 | 1,047,237 |
| 2023-11-08 | 1,482.00 | 1,527.00 | 1,482.00 | 1,515.00 | 1,448.20 | 409,494 |
| 2023-11-07 | 1,483.00 | 1,508.00 | 1,483.00 | 1,491.00 | 1,425.26 | 315,971 |
| 2023-11-06 | 1,500.00 | 1,503.00 | 1,486.00 | 1,489.00 | 1,423.35 | 164,929 |
| 2023-11-03 | 1,477.00 | 1,512.00 | 1,467.00 | 1,502.00 | 1,435.77 | 330,324 |
| 2023-11-02 | 1,473.00 | 1,485.00 | 1,439.00 | 1,468.00 | 1,403.27 | 441,010 |
| 2023-11-01 | 1,480.00 | 1,480.00 | 1,432.00 | 1,445.00 | 1,381.29 | 359,208 |
| 2023-10-31 | 1,477.00 | 1,494.00 | 1,461.00 | 1,465.00 | 1,400.40 | 391,110 |
| 2023-10-30 | 1,444.00 | 1,473.00 | 1,444.00 | 1,463.00 | 1,398.49 | 394,961 |
| 2023-10-27 | 1,455.00 | 1,457.00 | 1,435.00 | 1,448.00 | 1,384.15 | 214,986 |
| 2023-10-26 | 1,445.00 | 1,456.00 | 1,429.00 | 1,452.00 | 1,387.98 | 277,072 |
| 2023-10-25 | 1,445.00 | 1,473.00 | 1,442.00 | 1,455.00 | 1,390.85 | 224,104 |
| 2023-10-24 | 1,466.00 | 1,466.00 | 1,434.00 | 1,454.00 | 1,389.89 | 310,760 |
| 2023-10-23 | 1,468.00 | 1,473.00 | 1,448.00 | 1,462.00 | 1,397.54 | 388,234 |
| 2023-10-20 | 1,487.00 | 1,501.00 | 1,465.00 | 1,465.00 | 1,400.40 | 1,159,060 |
| 2023-10-19 | 1,510.00 | 1,527.00 | 1,505.00 | 1,515.00 | 1,448.20 | 211,726 |
| 2023-10-18 | 1,538.00 | 1,548.00 | 1,520.00 | 1,523.00 | 1,455.85 | 308,553 |
| 2023-10-17 | 1,536.00 | 1,552.00 | 1,523.00 | 1,536.00 | 1,468.27 | 203,875 |
| 2023-10-16 | 1,547.00 | 1,552.00 | 1,531.00 | 1,535.00 | 1,467.32 | 212,361 |
| 2023-10-13 | 1,561.00 | 1,568.00 | 1,537.00 | 1,542.00 | 1,474.01 | 223,366 |
| 2023-10-12 | 1,571.00 | 1,579.00 | 1,556.54 | 1,561.00 | 1,492.17 | 213,535 |
| 2023-10-11 | 1,556.00 | 1,562.00 | 1,531.00 | 1,558.00 | 1,489.30 | 352,193 |
| 2023-10-10 | 1,524.00 | 1,547.00 | 1,517.00 | 1,541.00 | 1,473.05 | 601,862 |
| 2023-10-09 | 1,503.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,433.86 | 273,975 |
| 2023-10-06 | 1,521.00 | 1,543.00 | 1,517.15 | 1,543.00 | 1,474.96 | 272,942 |
| 2023-10-05 | 1,517.00 | 1,541.00 | 1,516.00 | 1,516.00 | 1,449.16 | 287,386 |
| 2023-10-04 | 1,509.00 | 1,537.00 | 1,508.00 | 1,520.00 | 1,452.98 | 295,535 |
| 2023-10-03 | 1,523.00 | 1,557.00 | 1,521.00 | 1,535.00 | 1,467.32 | 262,574 |
| 2023-10-02 | 1,572.00 | 1,587.00 | 1,536.00 | 1,548.00 | 1,479.74 | 437,571 |
| 2023-09-29 | 1,587.00 | 1,601.00 | 1,568.00 | 1,568.00 | 1,498.86 | 606,215 |
| 2023-09-28 | 1,550.00 | 1,583.00 | 1,550.00 | 1,572.00 | 1,502.69 | 452,184 |
| 2023-09-27 | 1,499.00 | 1,578.00 | 1,496.35 | 1,575.00 | 1,505.55 | 704,756 |
| 2023-09-26 | 1,502.00 | 1,509.00 | 1,481.00 | 1,498.00 | 1,431.95 | 487,040 |
| 2023-09-25 | 1,473.00 | 1,500.00 | 1,473.00 | 1,500.00 | 1,433.86 | 592,227 |
| 2023-09-22 | 1,445.00 | 1,472.30 | 1,443.00 | 1,470.00 | 1,405.18 | 605,320 |
| 2023-09-21 | 1,473.00 | 1,482.81 | 1,462.00 | 1,462.00 | 1,397.54 | 415,331 |
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.