IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,204.00 | 1,207.00 | 1,161.00 | 1,172.00 | 1,100.58 | 830,319 |
| 2022-10-06 | 1,200.00 | 1,213.00 | 1,188.00 | 1,208.00 | 1,134.39 | 810,775 |
| 2022-10-05 | 1,158.00 | 1,197.00 | 1,158.00 | 1,189.00 | 1,116.55 | 862,311 |
| 2022-10-04 | 1,124.00 | 1,186.00 | 1,124.00 | 1,181.00 | 1,109.03 | 242,261 |
| 2022-10-03 | 1,109.00 | 1,141.40 | 1,098.00 | 1,135.00 | 1,065.84 | 440,019 |
| 2022-09-30 | 1,081.00 | 1,126.50 | 1,081.00 | 1,119.00 | 1,050.81 | 466,823 |
| 2022-09-29 | 1,142.00 | 1,142.00 | 1,080.00 | 1,089.00 | 1,022.64 | 648,659 |
| 2022-09-28 | 1,081.00 | 1,121.00 | 1,075.00 | 1,119.00 | 1,050.81 | 571,882 |
| 2022-09-27 | 1,118.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,037.66 | 1,039,775 |
| 2022-09-26 | 1,116.00 | 1,130.00 | 1,092.00 | 1,118.00 | 1,049.87 | 471,098 |
| 2022-09-23 | 1,122.00 | 1,126.00 | 1,072.00 | 1,100.00 | 1,032.97 | 671,657 |
| 2022-09-22 | 1,139.00 | 1,158.00 | 1,117.00 | 1,117.00 | 1,048.93 | 646,736 |
| 2022-09-21 | 1,110.00 | 1,143.00 | 1,101.00 | 1,139.00 | 1,069.59 | 493,736 |
| 2022-09-20 | 1,118.00 | 1,126.00 | 1,084.00 | 1,110.00 | 1,042.36 | 911,291 |
| 2022-09-16 | 1,112.00 | 1,129.00 | 1,109.00 | 1,116.00 | 1,047.99 | 1,079,617 |
| 2022-09-15 | 1,125.00 | 1,130.00 | 1,108.00 | 1,130.00 | 1,061.14 | 747,773 |
| 2022-09-14 | 1,141.00 | 1,144.00 | 1,097.00 | 1,114.00 | 1,046.12 | 933,216 |
| 2022-09-13 | 1,213.00 | 1,213.00 | 1,150.00 | 1,150.00 | 1,079.92 | 547,131 |
| 2022-09-12 | 1,165.00 | 1,186.00 | 1,144.00 | 1,186.00 | 1,113.73 | 316,102 |
| 2022-09-09 | 1,130.00 | 1,145.00 | 1,113.00 | 1,142.00 | 1,072.41 | 234,937 |
| 2022-09-08 | 1,129.00 | 1,129.00 | 1,085.00 | 1,105.00 | 1,037.66 | 1,434,138 |
| 2022-09-07 | 1,088.00 | 1,106.00 | 1,087.00 | 1,102.00 | 1,034.85 | 181,416 |
| 2022-09-06 | 1,070.00 | 1,116.00 | 1,070.00 | 1,098.00 | 1,031.09 | 231,849 |
| 2022-09-05 | 1,083.00 | 1,103.00 | 1,083.00 | 1,090.00 | 1,023.58 | 311,466 |
| 2022-09-02 | 1,070.00 | 1,107.00 | 1,069.00 | 1,107.00 | 1,039.54 | 2,945,338 |
| 2022-09-01 | 1,159.00 | 1,159.00 | 1,069.00 | 1,071.00 | 1,005.74 | 253,298 |
| 2022-08-31 | 1,190.00 | 1,190.00 | 1,135.93 | 1,149.00 | 1,078.98 | 424,347 |
| 2022-08-30 | 1,155.00 | 1,189.40 | 1,155.00 | 1,159.00 | 1,088.37 | 171,367 |
| 2022-08-26 | 1,170.00 | 1,200.00 | 1,164.00 | 1,166.00 | 1,094.95 | 259,014 |
| 2022-08-25 | 1,181.00 | 1,216.00 | 1,181.00 | 1,195.00 | 1,122.18 | 186,294 |
| 2022-08-24 | 1,200.00 | 1,213.00 | 1,184.00 | 1,210.00 | 1,136.27 | 239,251 |
| 2022-08-23 | 1,173.00 | 1,213.00 | 1,173.00 | 1,199.00 | 1,125.94 | 590,110 |
| 2022-08-22 | 1,217.00 | 1,225.66 | 1,193.00 | 1,200.00 | 1,126.87 | 283,501 |
| 2022-08-19 | 1,233.00 | 1,256.00 | 1,229.00 | 1,229.00 | 1,154.11 | 263,994 |
| 2022-08-18 | 1,229.00 | 1,267.00 | 1,229.00 | 1,258.00 | 1,181.34 | 269,824 |
| 2022-08-17 | 1,301.00 | 1,301.00 | 1,225.00 | 1,229.00 | 1,154.11 | 258,806 |
| 2022-08-16 | 1,298.00 | 1,298.00 | 1,256.00 | 1,263.00 | 1,186.04 | 178,182 |
| 2022-08-15 | 1,250.00 | 1,296.00 | 1,250.00 | 1,280.00 | 1,202.00 | 134,084 |
| 2022-08-12 | 1,314.00 | 1,314.00 | 1,272.00 | 1,272.00 | 1,194.49 | 153,981 |
| 2022-08-11 | 1,311.00 | 1,311.00 | 1,280.00 | 1,281.00 | 1,202.94 | 221,224 |
| 2022-08-10 | 1,247.00 | 1,305.00 | 1,244.00 | 1,299.00 | 1,212.05 | 240,518 |
| 2022-08-09 | 1,271.00 | 1,294.00 | 1,249.00 | 1,253.00 | 1,169.13 | 410,868 |
| 2022-08-08 | 1,295.00 | 1,307.00 | 1,287.00 | 1,296.00 | 1,209.25 | 235,172 |
| 2022-08-05 | 1,338.00 | 1,338.00 | 1,283.00 | 1,293.00 | 1,206.45 | 405,907 |
| 2022-08-04 | 1,266.00 | 1,314.00 | 1,266.00 | 1,312.00 | 1,224.18 | 400,505 |
| 2022-08-03 | 1,239.00 | 1,278.00 | 1,239.00 | 1,278.00 | 1,192.45 | 197,315 |
| 2022-08-02 | 1,273.00 | 1,283.94 | 1,237.00 | 1,273.00 | 1,187.79 | 262,162 |
| 2022-08-01 | 1,341.00 | 1,341.00 | 1,285.00 | 1,285.00 | 1,198.98 | 316,391 |
| 2022-07-29 | 1,301.00 | 1,354.00 | 1,301.00 | 1,335.00 | 1,245.64 | 694,454 |
| 2022-07-28 | 1,290.00 | 1,297.00 | 1,269.34 | 1,292.00 | 1,205.52 | 350,313 |
| 2022-07-27 | 1,251.00 | 1,268.00 | 1,238.00 | 1,259.00 | 1,174.73 | 351,649 |
| 2022-07-26 | 1,255.00 | 1,268.00 | 1,232.00 | 1,242.00 | 1,158.86 | 256,434 |
| 2022-07-25 | 1,298.00 | 1,298.00 | 1,260.00 | 1,273.00 | 1,187.79 | 216,678 |
| 2022-07-22 | 1,305.00 | 1,306.00 | 1,281.00 | 1,285.00 | 1,198.98 | 306,236 |
| 2022-07-21 | 1,263.00 | 1,299.00 | 1,261.00 | 1,292.00 | 1,205.52 | 328,494 |
| 2022-07-20 | 1,252.00 | 1,272.00 | 1,252.00 | 1,257.00 | 1,172.86 | 255,601 |
| 2022-07-19 | 1,204.00 | 1,252.00 | 1,199.00 | 1,252.00 | 1,168.19 | 428,471 |
| 2022-07-18 | 1,214.00 | 1,237.00 | 1,212.00 | 1,212.00 | 1,130.87 | 267,247 |
| 2022-07-15 | 1,173.00 | 1,224.00 | 1,173.00 | 1,222.00 | 1,140.20 | 238,582 |
| 2022-07-14 | 1,185.00 | 1,211.00 | 1,170.00 | 1,184.00 | 1,104.75 | 388,210 |
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.