IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,457.00 | 1,495.00 | 1,457.00 | 1,488.00 | 1,422.39 | 302,586 |
| 2023-09-19 | 1,484.00 | 1,488.00 | 1,463.00 | 1,465.00 | 1,400.40 | 406,023 |
| 2023-09-18 | 1,512.00 | 1,531.00 | 1,481.00 | 1,483.00 | 1,417.61 | 158,636 |
| 2023-09-15 | 1,502.00 | 1,521.00 | 1,502.00 | 1,512.00 | 1,445.33 | 927,384 |
| 2023-09-14 | 1,453.00 | 1,496.00 | 1,451.00 | 1,489.00 | 1,423.35 | 361,369 |
| 2023-09-13 | 1,472.00 | 1,472.00 | 1,449.00 | 1,465.00 | 1,400.40 | 322,303 |
| 2023-09-12 | 1,486.00 | 1,488.00 | 1,460.00 | 1,479.00 | 1,413.79 | 393,197 |
| 2023-09-11 | 1,461.00 | 1,502.00 | 1,461.00 | 1,473.00 | 1,408.05 | 1,037,968 |
| 2023-09-08 | 1,480.00 | 1,493.00 | 1,461.00 | 1,493.00 | 1,427.17 | 427,781 |
| 2023-09-07 | 1,490.00 | 1,496.02 | 1,476.00 | 1,479.00 | 1,413.79 | 363,636 |
| 2023-09-06 | 1,477.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,424.30 | 209,178 |
| 2023-09-05 | 1,486.00 | 1,500.00 | 1,485.00 | 1,498.00 | 1,431.95 | 191,420 |
| 2023-09-04 | 1,529.00 | 1,529.00 | 1,494.00 | 1,502.00 | 1,435.77 | 145,298 |
| 2023-09-01 | 1,506.00 | 1,513.00 | 1,491.00 | 1,498.00 | 1,431.95 | 236,386 |
| 2023-08-31 | 1,519.00 | 1,519.00 | 1,500.00 | 1,502.00 | 1,435.77 | 634,338 |
| 2023-08-30 | 1,519.00 | 1,526.00 | 1,508.00 | 1,511.00 | 1,444.38 | 212,316 |
| 2023-08-29 | 1,520.00 | 1,525.00 | 1,498.00 | 1,520.00 | 1,452.98 | 264,246 |
| 2023-08-25 | 1,488.00 | 1,495.00 | 1,474.00 | 1,478.00 | 1,412.83 | 217,879 |
| 2023-08-24 | 1,504.00 | 1,506.00 | 1,474.00 | 1,475.00 | 1,409.96 | 176,439 |
| 2023-08-23 | 1,487.00 | 1,495.00 | 1,478.00 | 1,489.00 | 1,423.35 | 203,516 |
| 2023-08-22 | 1,487.00 | 1,504.00 | 1,480.00 | 1,483.00 | 1,417.61 | 335,480 |
| 2023-08-21 | 1,491.00 | 1,491.00 | 1,468.00 | 1,472.00 | 1,407.10 | 368,375 |
| 2023-08-18 | 1,492.00 | 1,492.00 | 1,461.00 | 1,478.00 | 1,412.83 | 298,584 |
| 2023-08-17 | 1,523.00 | 1,541.00 | 1,499.00 | 1,500.00 | 1,433.86 | 364,082 |
| 2023-08-16 | 1,542.00 | 1,561.00 | 1,536.00 | 1,542.00 | 1,474.01 | 260,472 |
| 2023-08-15 | 1,556.00 | 1,556.00 | 1,521.52 | 1,541.00 | 1,473.05 | 396,858 |
| 2023-08-14 | 1,563.00 | 1,563.00 | 1,539.00 | 1,552.00 | 1,483.57 | 416,272 |
| 2023-08-11 | 1,565.00 | 1,570.00 | 1,552.00 | 1,556.00 | 1,487.39 | 610,716 |
| 2023-08-10 | 1,555.00 | 1,578.00 | 1,549.00 | 1,574.00 | 1,504.60 | 180,123 |
| 2023-08-09 | 1,584.00 | 1,584.00 | 1,550.00 | 1,563.00 | 1,485.38 | 461,397 |
| 2023-08-08 | 1,577.00 | 1,583.00 | 1,547.00 | 1,547.00 | 1,470.18 | 587,724 |
| 2023-08-07 | 1,568.00 | 1,592.00 | 1,557.00 | 1,585.00 | 1,506.29 | 230,875 |
| 2023-08-04 | 1,580.00 | 1,590.00 | 1,563.00 | 1,576.00 | 1,497.74 | 498,584 |
| 2023-08-03 | 1,617.00 | 1,624.00 | 1,584.00 | 1,590.00 | 1,511.04 | 286,432 |
| 2023-08-02 | 1,605.00 | 1,621.00 | 1,595.00 | 1,614.00 | 1,533.85 | 333,270 |
| 2023-08-01 | 1,624.00 | 1,631.00 | 1,613.00 | 1,626.00 | 1,545.26 | 265,765 |
| 2023-07-31 | 1,618.00 | 1,639.00 | 1,588.00 | 1,629.00 | 1,548.11 | 460,982 |
| 2023-07-28 | 1,628.00 | 1,636.00 | 1,567.00 | 1,619.00 | 1,538.60 | 1,871,433 |
| 2023-07-27 | 1,639.00 | 1,661.00 | 1,631.00 | 1,645.00 | 1,563.31 | 390,698 |
| 2023-07-26 | 1,637.00 | 1,638.00 | 1,609.00 | 1,629.00 | 1,548.11 | 228,879 |
| 2023-07-25 | 1,609.00 | 1,646.00 | 1,604.47 | 1,640.00 | 1,558.56 | 255,966 |
| 2023-07-24 | 1,643.00 | 1,643.00 | 1,616.00 | 1,618.00 | 1,537.65 | 215,812 |
| 2023-07-21 | 1,623.00 | 1,634.00 | 1,618.00 | 1,630.00 | 1,549.06 | 351,035 |
| 2023-07-20 | 1,633.00 | 1,637.00 | 1,618.00 | 1,625.00 | 1,544.31 | 297,572 |
| 2023-07-19 | 1,621.00 | 1,624.00 | 1,605.00 | 1,624.00 | 1,543.36 | 255,208 |
| 2023-07-18 | 1,591.00 | 1,617.00 | 1,591.00 | 1,606.00 | 1,526.25 | 320,400 |
| 2023-07-17 | 1,579.00 | 1,596.00 | 1,578.00 | 1,588.00 | 1,509.14 | 338,442 |
| 2023-07-14 | 1,595.00 | 1,609.00 | 1,588.00 | 1,592.00 | 1,512.94 | 227,292 |
| 2023-07-13 | 1,601.00 | 1,611.00 | 1,586.00 | 1,605.00 | 1,525.30 | 248,252 |
| 2023-07-12 | 1,573.00 | 1,605.00 | 1,562.00 | 1,597.00 | 1,517.70 | 582,563 |
| 2023-07-11 | 1,569.00 | 1,580.00 | 1,554.00 | 1,573.00 | 1,494.89 | 245,184 |
| 2023-07-10 | 1,536.00 | 1,564.00 | 1,514.00 | 1,564.00 | 1,486.33 | 322,876 |
| 2023-07-07 | 1,517.00 | 1,544.00 | 1,504.00 | 1,540.00 | 1,463.53 | 1,643,942 |
| 2023-07-06 | 1,561.00 | 1,562.00 | 1,521.00 | 1,523.00 | 1,447.37 | 1,706,628 |
| 2023-07-05 | 1,580.00 | 1,581.00 | 1,558.00 | 1,560.00 | 1,482.53 | 747,791 |
| 2023-07-04 | 1,632.00 | 1,632.00 | 1,587.00 | 1,593.00 | 1,513.89 | 198,074 |
| 2023-07-03 | 1,638.00 | 1,651.00 | 1,619.00 | 1,629.00 | 1,548.11 | 1,295,975 |
| 2023-06-30 | 1,604.00 | 1,646.00 | 1,602.00 | 1,640.00 | 1,558.56 | 513,454 |
| 2023-06-29 | 1,629.00 | 1,629.00 | 1,579.00 | 1,594.00 | 1,514.84 | 803,068 |
| 2023-06-28 | 1,585.00 | 1,626.00 | 1,583.00 | 1,611.00 | 1,531.00 | 935,105 |
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.