IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,593.00 | 1,594.00 | 1,570.00 | 1,583.00 | 1,504.39 | 412,806 |
| 2023-06-26 | 1,629.00 | 1,629.00 | 1,574.00 | 1,590.00 | 1,511.04 | 1,341,026 |
| 2023-06-23 | 1,650.00 | 1,650.00 | 1,596.00 | 1,610.00 | 1,530.05 | 530,966 |
| 2023-06-22 | 1,625.00 | 1,627.00 | 1,604.00 | 1,623.00 | 1,542.40 | 274,804 |
| 2023-06-21 | 1,632.00 | 1,646.00 | 1,625.00 | 1,643.00 | 1,561.41 | 265,373 |
| 2023-06-20 | 1,621.00 | 1,636.00 | 1,604.00 | 1,636.00 | 1,554.76 | 579,483 |
| 2023-06-19 | 1,637.00 | 1,673.00 | 1,610.00 | 1,616.00 | 1,535.75 | 1,197,448 |
| 2023-06-16 | 1,657.00 | 1,661.00 | 1,641.00 | 1,650.00 | 1,568.06 | 6,232,058 |
| 2023-06-15 | 1,680.00 | 1,681.00 | 1,652.00 | 1,662.00 | 1,579.47 | 283,644 |
| 2023-06-14 | 1,671.00 | 1,687.10 | 1,669.00 | 1,680.00 | 1,596.57 | 592,420 |
| 2023-06-13 | 1,662.00 | 1,672.00 | 1,632.00 | 1,668.00 | 1,585.17 | 509,559 |
| 2023-06-12 | 1,635.00 | 1,635.00 | 1,608.00 | 1,621.00 | 1,540.50 | 1,665,959 |
| 2023-06-09 | 1,607.00 | 1,636.00 | 1,601.47 | 1,608.00 | 1,528.15 | 1,109,933 |
| 2023-06-08 | 1,635.00 | 1,641.10 | 1,629.00 | 1,635.00 | 1,553.81 | 310,036 |
| 2023-06-07 | 1,638.00 | 1,658.00 | 1,637.30 | 1,640.00 | 1,558.56 | 338,809 |
| 2023-06-06 | 1,656.00 | 1,656.00 | 1,630.47 | 1,650.00 | 1,568.06 | 170,961 |
| 2023-06-05 | 1,644.00 | 1,668.00 | 1,636.00 | 1,647.00 | 1,565.21 | 232,331 |
| 2023-06-02 | 1,587.00 | 1,647.00 | 1,587.00 | 1,647.00 | 1,565.21 | 357,241 |
| 2023-06-01 | 1,615.00 | 1,620.00 | 1,605.00 | 1,607.00 | 1,527.20 | 1,072,808 |
| 2023-05-31 | 1,627.00 | 1,627.00 | 1,590.00 | 1,594.00 | 1,514.84 | 573,044 |
| 2023-05-30 | 1,619.00 | 1,631.82 | 1,598.00 | 1,614.00 | 1,533.85 | 372,365 |
| 2023-05-26 | 1,596.00 | 1,611.00 | 1,579.00 | 1,609.00 | 1,529.10 | 597,000 |
| 2023-05-25 | 1,620.00 | 1,620.00 | 1,566.00 | 1,590.00 | 1,511.04 | 224,589 |
| 2023-05-24 | 1,609.00 | 1,613.00 | 1,580.00 | 1,589.00 | 1,510.09 | 268,364 |
| 2023-05-23 | 1,686.00 | 1,686.00 | 1,626.00 | 1,626.00 | 1,545.26 | 290,240 |
| 2023-05-22 | 1,662.00 | 1,664.00 | 1,651.00 | 1,658.00 | 1,575.67 | 1,326,337 |
| 2023-05-19 | 1,603.00 | 1,663.00 | 1,603.00 | 1,663.00 | 1,580.42 | 707,868 |
| 2023-05-18 | 1,612.00 | 1,651.00 | 1,612.00 | 1,651.00 | 1,569.01 | 549,319 |
| 2023-05-17 | 1,590.00 | 1,645.00 | 1,590.00 | 1,625.00 | 1,544.31 | 835,783 |
| 2023-05-16 | 1,658.00 | 1,658.00 | 1,614.00 | 1,624.00 | 1,543.36 | 272,916 |
| 2023-05-15 | 1,645.00 | 1,645.00 | 1,604.00 | 1,626.00 | 1,545.26 | 451,741 |
| 2023-05-12 | 1,618.00 | 1,618.00 | 1,599.98 | 1,602.00 | 1,522.45 | 238,241 |
| 2023-05-11 | 1,620.00 | 1,632.00 | 1,596.00 | 1,597.00 | 1,517.70 | 715,667 |
| 2023-05-10 | 1,670.00 | 1,670.00 | 1,613.00 | 1,613.00 | 1,532.90 | 442,901 |
| 2023-05-09 | 1,673.00 | 1,683.00 | 1,655.00 | 1,664.00 | 1,581.37 | 618,162 |
| 2023-05-05 | 1,650.00 | 1,674.00 | 1,637.00 | 1,674.00 | 1,590.87 | 515,356 |
| 2023-05-04 | 1,625.00 | 1,656.35 | 1,607.00 | 1,642.00 | 1,560.46 | 697,827 |
| 2023-05-03 | 1,600.00 | 1,617.00 | 1,595.00 | 1,600.00 | 1,520.55 | 511,455 |
| 2023-05-02 | 1,590.00 | 1,614.00 | 1,590.00 | 1,595.00 | 1,515.80 | 432,473 |
| 2023-04-28 | 1,582.00 | 1,595.00 | 1,567.00 | 1,595.00 | 1,515.80 | 633,044 |
| 2023-04-27 | 1,535.00 | 1,576.00 | 1,535.00 | 1,567.00 | 1,489.19 | 245,000 |
| 2023-04-26 | 1,556.00 | 1,562.00 | 1,544.00 | 1,550.00 | 1,473.03 | 238,671 |
| 2023-04-25 | 1,525.00 | 1,561.00 | 1,525.00 | 1,561.00 | 1,483.48 | 254,697 |
| 2023-04-24 | 1,510.00 | 1,561.00 | 1,510.00 | 1,550.00 | 1,473.03 | 371,418 |
| 2023-04-21 | 1,554.00 | 1,584.00 | 1,521.00 | 1,551.00 | 1,473.98 | 395,623 |
| 2023-04-20 | 1,517.00 | 1,525.00 | 1,502.00 | 1,520.00 | 1,444.52 | 322,623 |
| 2023-04-19 | 1,506.00 | 1,511.00 | 1,501.00 | 1,504.00 | 1,429.31 | 167,700 |
| 2023-04-18 | 1,490.00 | 1,527.00 | 1,490.00 | 1,519.00 | 1,443.57 | 187,983 |
| 2023-04-17 | 1,533.00 | 1,533.00 | 1,505.00 | 1,513.00 | 1,437.87 | 230,573 |
| 2023-04-14 | 1,490.00 | 1,516.00 | 1,469.00 | 1,504.00 | 1,429.31 | 235,226 |
| 2023-04-13 | 1,440.00 | 1,481.00 | 1,440.00 | 1,475.00 | 1,401.75 | 171,957 |
| 2023-04-12 | 1,450.00 | 1,480.00 | 1,444.00 | 1,468.00 | 1,395.10 | 1,573,037 |
| 2023-04-11 | 1,454.00 | 1,454.61 | 1,440.00 | 1,447.00 | 1,375.14 | 233,547 |
| 2023-04-06 | 1,438.00 | 1,466.00 | 1,413.00 | 1,425.00 | 1,354.24 | 415,111 |
| 2023-04-05 | 1,526.00 | 1,526.00 | 1,466.00 | 1,466.00 | 1,376.67 | 556,755 |
| 2023-04-04 | 1,549.00 | 1,549.00 | 1,519.00 | 1,519.00 | 1,426.44 | 316,142 |
| 2023-04-03 | 1,546.00 | 1,546.00 | 1,505.00 | 1,527.00 | 1,433.95 | 489,907 |
| 2023-03-31 | 1,550.00 | 1,550.00 | 1,527.00 | 1,534.00 | 1,440.52 | 493,609 |
| 2023-03-30 | 1,550.00 | 1,550.00 | 1,521.71 | 1,540.00 | 1,446.16 | 294,704 |
| 2023-03-29 | 1,479.00 | 1,518.00 | 1,479.00 | 1,515.00 | 1,422.68 | 223,277 |
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.