IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,273.00 | 1,320.00 | 1,273.00 | 1,304.00 | 1,224.54 | 544,336 |
| 2022-12-30 | 1,290.00 | 1,317.00 | 1,288.00 | 1,288.00 | 1,209.51 | 98,686 |
| 2022-12-29 | 1,286.00 | 1,319.00 | 1,286.00 | 1,317.00 | 1,236.74 | 288,767 |
| 2022-12-28 | 1,323.00 | 1,323.00 | 1,307.00 | 1,309.00 | 1,229.23 | 154,612 |
| 2022-12-23 | 1,299.00 | 1,319.00 | 1,294.00 | 1,319.00 | 1,238.62 | 81,839 |
| 2022-12-22 | 1,325.00 | 1,336.00 | 1,293.00 | 1,304.00 | 1,224.54 | 266,074 |
| 2022-12-21 | 1,297.00 | 1,329.00 | 1,297.00 | 1,326.00 | 1,245.20 | 381,407 |
| 2022-12-20 | 1,304.00 | 1,308.00 | 1,290.00 | 1,300.00 | 1,220.78 | 205,879 |
| 2022-12-19 | 1,308.00 | 1,322.00 | 1,299.00 | 1,313.00 | 1,232.99 | 280,284 |
| 2022-12-16 | 1,331.00 | 1,332.00 | 1,297.00 | 1,309.00 | 1,229.23 | 1,084,340 |
| 2022-12-15 | 1,345.00 | 1,348.00 | 1,324.00 | 1,338.00 | 1,256.47 | 588,131 |
| 2022-12-14 | 1,346.00 | 1,357.00 | 1,332.00 | 1,353.00 | 1,270.55 | 379,709 |
| 2022-12-13 | 1,327.00 | 1,355.00 | 1,302.00 | 1,344.00 | 1,262.10 | 592,247 |
| 2022-12-12 | 1,305.00 | 1,322.00 | 1,296.00 | 1,313.00 | 1,232.99 | 265,181 |
| 2022-12-09 | 1,301.00 | 1,315.00 | 1,283.00 | 1,315.00 | 1,234.87 | 782,435 |
| 2022-12-08 | 1,296.00 | 1,306.00 | 1,286.00 | 1,287.00 | 1,208.57 | 627,302 |
| 2022-12-07 | 1,319.00 | 1,329.00 | 1,286.00 | 1,295.00 | 1,216.09 | 1,092,136 |
| 2022-12-06 | 1,364.00 | 1,373.00 | 1,342.00 | 1,342.00 | 1,260.22 | 276,862 |
| 2022-12-05 | 1,380.00 | 1,385.19 | 1,366.00 | 1,367.00 | 1,283.70 | 189,774 |
| 2022-12-02 | 1,386.00 | 1,391.00 | 1,359.00 | 1,376.00 | 1,292.15 | 268,131 |
| 2022-12-01 | 1,367.00 | 1,390.00 | 1,356.00 | 1,387.00 | 1,302.48 | 654,081 |
| 2022-11-30 | 1,370.00 | 1,378.00 | 1,333.00 | 1,348.00 | 1,265.86 | 843,890 |
| 2022-11-29 | 1,365.00 | 1,393.00 | 1,343.00 | 1,363.00 | 1,279.94 | 516,236 |
| 2022-11-28 | 1,468.00 | 1,468.00 | 1,424.00 | 1,424.00 | 1,337.22 | 781,975 |
| 2022-11-25 | 1,477.00 | 1,477.00 | 1,439.00 | 1,454.00 | 1,365.40 | 184,380 |
| 2022-11-24 | 1,493.00 | 1,493.00 | 1,440.00 | 1,446.00 | 1,357.88 | 264,116 |
| 2022-11-23 | 1,460.00 | 1,461.00 | 1,438.00 | 1,453.00 | 1,364.46 | 235,947 |
| 2022-11-22 | 1,421.00 | 1,458.00 | 1,421.00 | 1,450.00 | 1,361.64 | 807,808 |
| 2022-11-21 | 1,425.00 | 1,434.00 | 1,401.00 | 1,428.00 | 1,340.98 | 243,033 |
| 2022-11-18 | 1,435.00 | 1,446.00 | 1,409.00 | 1,429.00 | 1,341.92 | 369,842 |
| 2022-11-17 | 1,428.00 | 1,434.00 | 1,403.82 | 1,421.00 | 1,334.41 | 272,756 |
| 2022-11-16 | 1,448.00 | 1,450.00 | 1,410.00 | 1,421.00 | 1,334.41 | 693,428 |
| 2022-11-15 | 1,445.00 | 1,465.00 | 1,427.00 | 1,438.00 | 1,350.37 | 284,126 |
| 2022-11-14 | 1,440.00 | 1,446.00 | 1,384.00 | 1,446.00 | 1,357.88 | 1,057,721 |
| 2022-11-11 | 1,474.00 | 1,492.00 | 1,434.00 | 1,435.00 | 1,347.55 | 433,389 |
| 2022-11-10 | 1,381.00 | 1,461.00 | 1,378.00 | 1,460.00 | 1,371.03 | 612,588 |
| 2022-11-09 | 1,377.00 | 1,404.00 | 1,366.00 | 1,400.00 | 1,314.69 | 624,400 |
| 2022-11-08 | 1,338.00 | 1,387.00 | 1,298.96 | 1,387.00 | 1,302.48 | 751,702 |
| 2022-11-07 | 1,277.00 | 1,323.00 | 1,274.00 | 1,320.00 | 1,239.56 | 1,218,290 |
| 2022-11-04 | 1,268.00 | 1,296.00 | 1,253.00 | 1,290.00 | 1,211.39 | 430,924 |
| 2022-11-03 | 1,270.00 | 1,270.00 | 1,216.00 | 1,261.00 | 1,184.16 | 1,290,588 |
| 2022-11-02 | 1,258.00 | 1,269.00 | 1,249.00 | 1,249.00 | 1,172.89 | 363,986 |
| 2022-11-01 | 1,201.00 | 1,284.00 | 1,201.00 | 1,255.00 | 1,178.52 | 513,301 |
| 2022-10-31 | 1,218.00 | 1,251.00 | 1,218.00 | 1,228.00 | 1,153.17 | 379,839 |
| 2022-10-28 | 1,260.00 | 1,262.00 | 1,241.00 | 1,249.00 | 1,172.89 | 360,522 |
| 2022-10-27 | 1,230.00 | 1,262.00 | 1,230.00 | 1,257.00 | 1,180.40 | 237,137 |
| 2022-10-26 | 1,228.00 | 1,265.00 | 1,228.00 | 1,262.00 | 1,185.10 | 218,869 |
| 2022-10-25 | 1,229.00 | 1,241.00 | 1,195.00 | 1,235.00 | 1,159.74 | 570,588 |
| 2022-10-24 | 1,180.00 | 1,234.00 | 1,180.00 | 1,226.00 | 1,151.29 | 255,750 |
| 2022-10-21 | 1,180.00 | 1,199.00 | 1,176.00 | 1,194.00 | 1,121.24 | 834,263 |
| 2022-10-20 | 1,185.00 | 1,211.00 | 1,185.00 | 1,197.00 | 1,124.06 | 1,680,903 |
| 2022-10-19 | 1,237.00 | 1,237.00 | 1,195.00 | 1,201.00 | 1,127.81 | 431,057 |
| 2022-10-18 | 1,205.00 | 1,223.00 | 1,197.00 | 1,210.00 | 1,136.27 | 434,453 |
| 2022-10-17 | 1,179.00 | 1,193.00 | 1,143.00 | 1,186.00 | 1,113.73 | 416,230 |
| 2022-10-14 | 1,184.00 | 1,203.00 | 1,146.00 | 1,157.00 | 1,086.50 | 720,554 |
| 2022-10-13 | 1,135.00 | 1,180.00 | 1,117.00 | 1,170.00 | 1,098.70 | 589,444 |
| 2022-10-12 | 1,174.00 | 1,183.00 | 1,141.00 | 1,149.00 | 1,078.98 | 395,448 |
| 2022-10-11 | 1,173.00 | 1,189.00 | 1,158.00 | 1,176.00 | 1,104.34 | 1,030,265 |
| 2022-10-10 | 1,195.00 | 1,197.00 | 1,157.00 | 1,177.00 | 1,105.28 | 299,847 |
| 2022-10-07 | 1,204.00 | 1,207.00 | 1,161.00 | 1,172.00 | 1,100.58 | 830,319 |
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.