IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1,519.00 | 1,519.00 | 1,488.98 | 1,497.00 | 1,405.78 | 251,691 |
| 2023-03-27 | 1,522.00 | 1,525.00 | 1,495.00 | 1,506.00 | 1,414.23 | 316,437 |
| 2023-03-24 | 1,480.00 | 1,497.00 | 1,471.00 | 1,493.00 | 1,402.02 | 595,291 |
| 2023-03-23 | 1,524.00 | 1,524.00 | 1,476.00 | 1,495.00 | 1,403.90 | 482,212 |
| 2023-03-22 | 1,496.00 | 1,498.00 | 1,483.00 | 1,498.00 | 1,406.72 | 289,574 |
| 2023-03-21 | 1,466.00 | 1,500.00 | 1,457.00 | 1,496.00 | 1,404.84 | 260,213 |
| 2023-03-20 | 1,422.00 | 1,460.00 | 1,394.00 | 1,451.00 | 1,362.58 | 724,200 |
| 2023-03-17 | 1,475.00 | 1,487.00 | 1,417.00 | 1,433.00 | 1,345.68 | 1,643,343 |
| 2023-03-16 | 1,477.00 | 1,483.00 | 1,440.00 | 1,469.00 | 1,379.48 | 618,391 |
| 2023-03-15 | 1,503.00 | 1,508.19 | 1,440.00 | 1,441.00 | 1,353.19 | 628,353 |
| 2023-03-14 | 1,471.00 | 1,510.00 | 1,457.00 | 1,510.00 | 1,417.98 | 617,522 |
| 2023-03-13 | 1,545.00 | 1,545.00 | 1,468.00 | 1,471.00 | 1,381.36 | 1,117,949 |
| 2023-03-10 | 1,558.00 | 1,560.00 | 1,528.00 | 1,541.00 | 1,447.09 | 327,484 |
| 2023-03-09 | 1,589.00 | 1,604.00 | 1,578.00 | 1,587.00 | 1,490.29 | 239,090 |
| 2023-03-08 | 1,572.00 | 1,601.40 | 1,572.00 | 1,601.00 | 1,503.44 | 257,404 |
| 2023-03-07 | 1,617.00 | 1,632.45 | 1,600.00 | 1,601.00 | 1,503.44 | 353,219 |
| 2023-03-06 | 1,585.00 | 1,641.00 | 1,554.00 | 1,625.00 | 1,525.98 | 591,996 |
| 2023-03-03 | 1,596.00 | 1,630.00 | 1,559.00 | 1,582.00 | 1,485.60 | 1,197,490 |
| 2023-03-02 | 1,568.00 | 1,604.00 | 1,566.00 | 1,583.00 | 1,486.54 | 1,379,143 |
| 2023-03-01 | 1,564.00 | 1,589.00 | 1,554.59 | 1,579.00 | 1,482.78 | 290,555 |
| 2023-02-28 | 1,575.00 | 1,575.00 | 1,553.00 | 1,557.00 | 1,462.12 | 1,046,939 |
| 2023-02-27 | 1,561.00 | 1,582.00 | 1,558.00 | 1,571.00 | 1,475.27 | 337,791 |
| 2023-02-24 | 1,548.00 | 1,571.00 | 1,544.00 | 1,551.00 | 1,456.49 | 756,537 |
| 2023-02-23 | 1,534.00 | 1,560.00 | 1,531.00 | 1,535.00 | 1,441.46 | 666,366 |
| 2023-02-22 | 1,537.00 | 1,548.00 | 1,515.00 | 1,543.00 | 1,448.97 | 317,788 |
| 2023-02-21 | 1,593.00 | 1,593.00 | 1,530.00 | 1,535.00 | 1,441.46 | 1,496,160 |
| 2023-02-20 | 1,555.00 | 1,566.00 | 1,550.00 | 1,555.00 | 1,460.24 | 153,381 |
| 2023-02-17 | 1,546.00 | 1,558.00 | 1,524.00 | 1,546.00 | 1,451.79 | 281,822 |
| 2023-02-16 | 1,578.00 | 1,587.00 | 1,544.00 | 1,560.00 | 1,464.94 | 549,623 |
| 2023-02-15 | 1,516.00 | 1,573.00 | 1,516.00 | 1,573.00 | 1,477.14 | 306,997 |
| 2023-02-14 | 1,541.00 | 1,563.00 | 1,538.00 | 1,538.00 | 1,444.28 | 399,766 |
| 2023-02-13 | 1,544.00 | 1,545.00 | 1,528.00 | 1,543.00 | 1,448.97 | 412,193 |
| 2023-02-10 | 1,555.00 | 1,555.00 | 1,519.00 | 1,529.00 | 1,435.83 | 217,430 |
| 2023-02-09 | 1,542.00 | 1,578.00 | 1,540.00 | 1,541.00 | 1,447.09 | 988,457 |
| 2023-02-08 | 1,517.00 | 1,562.00 | 1,517.00 | 1,538.00 | 1,444.28 | 388,089 |
| 2023-02-07 | 1,559.00 | 1,559.00 | 1,523.00 | 1,535.00 | 1,441.46 | 864,955 |
| 2023-02-06 | 1,568.00 | 1,568.00 | 1,518.00 | 1,535.00 | 1,441.46 | 538,345 |
| 2023-02-03 | 1,540.00 | 1,558.00 | 1,521.02 | 1,550.00 | 1,455.55 | 469,078 |
| 2023-02-02 | 1,463.00 | 1,555.00 | 1,450.00 | 1,544.00 | 1,449.91 | 1,264,522 |
| 2023-02-01 | 1,447.00 | 1,460.00 | 1,442.98 | 1,453.00 | 1,364.46 | 591,923 |
| 2023-01-31 | 1,451.00 | 1,451.00 | 1,417.00 | 1,447.00 | 1,358.82 | 472,808 |
| 2023-01-30 | 1,450.00 | 1,456.00 | 1,428.00 | 1,450.00 | 1,361.64 | 1,042,351 |
| 2023-01-27 | 1,457.00 | 1,464.00 | 1,447.00 | 1,463.00 | 1,373.85 | 532,368 |
| 2023-01-26 | 1,436.00 | 1,460.00 | 1,436.00 | 1,455.00 | 1,366.34 | 444,165 |
| 2023-01-25 | 1,441.00 | 1,465.00 | 1,438.00 | 1,453.00 | 1,364.46 | 289,380 |
| 2023-01-24 | 1,436.00 | 1,461.00 | 1,436.00 | 1,461.00 | 1,371.97 | 196,585 |
| 2023-01-23 | 1,430.00 | 1,446.00 | 1,419.45 | 1,446.00 | 1,357.88 | 388,335 |
| 2023-01-20 | 1,433.00 | 1,433.00 | 1,397.00 | 1,424.00 | 1,337.22 | 279,253 |
| 2023-01-19 | 1,432.00 | 1,436.00 | 1,405.00 | 1,406.00 | 1,320.32 | 495,882 |
| 2023-01-18 | 1,444.00 | 1,457.00 | 1,435.00 | 1,443.00 | 1,355.07 | 224,411 |
| 2023-01-17 | 1,446.00 | 1,465.00 | 1,434.00 | 1,438.00 | 1,350.37 | 605,021 |
| 2023-01-16 | 1,478.00 | 1,478.00 | 1,451.00 | 1,458.00 | 1,369.15 | 232,584 |
| 2023-01-13 | 1,430.00 | 1,477.00 | 1,430.00 | 1,473.00 | 1,383.24 | 662,422 |
| 2023-01-12 | 1,452.00 | 1,460.00 | 1,425.00 | 1,458.00 | 1,369.15 | 859,742 |
| 2023-01-11 | 1,434.00 | 1,452.00 | 1,408.00 | 1,429.00 | 1,341.92 | 614,399 |
| 2023-01-10 | 1,416.00 | 1,434.00 | 1,404.00 | 1,415.00 | 1,328.77 | 1,020,701 |
| 2023-01-09 | 1,386.00 | 1,431.00 | 1,386.00 | 1,425.00 | 1,338.16 | 698,346 |
| 2023-01-06 | 1,370.00 | 1,394.00 | 1,367.00 | 1,385.00 | 1,300.60 | 254,802 |
| 2023-01-05 | 1,328.00 | 1,371.00 | 1,320.00 | 1,371.00 | 1,287.45 | 556,323 |
| 2023-01-04 | 1,326.00 | 1,337.00 | 1,308.00 | 1,337.00 | 1,255.53 | 210,575 |
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.