IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,240.00 | 1,240.00 | 1,178.00 | 1,193.00 | 1,113.14 | 461,669 |
| 2022-07-12 | 1,207.00 | 1,222.00 | 1,175.00 | 1,211.00 | 1,129.94 | 1,935,151 |
| 2022-07-11 | 1,204.00 | 1,213.00 | 1,184.00 | 1,200.00 | 1,119.67 | 289,633 |
| 2022-07-08 | 1,200.00 | 1,216.00 | 1,185.00 | 1,214.00 | 1,132.74 | 425,057 |
| 2022-07-07 | 1,186.00 | 1,207.00 | 1,174.00 | 1,207.00 | 1,126.21 | 504,170 |
| 2022-07-06 | 1,179.00 | 1,182.00 | 1,165.00 | 1,173.00 | 1,094.48 | 622,936 |
| 2022-07-05 | 1,199.00 | 1,199.00 | 1,150.00 | 1,150.00 | 1,073.02 | 312,223 |
| 2022-07-04 | 1,140.00 | 1,196.00 | 1,140.00 | 1,169.00 | 1,090.75 | 204,690 |
| 2022-07-01 | 1,167.00 | 1,189.00 | 1,161.00 | 1,165.00 | 1,087.02 | 363,370 |
| 2022-06-30 | 1,168.00 | 1,181.00 | 1,137.00 | 1,173.00 | 1,094.48 | 760,580 |
| 2022-06-29 | 1,218.00 | 1,225.00 | 1,190.00 | 1,191.00 | 1,111.28 | 498,471 |
| 2022-06-28 | 1,254.00 | 1,254.00 | 1,216.00 | 1,246.00 | 1,162.60 | 954,010 |
| 2022-06-27 | 1,225.00 | 1,231.00 | 1,209.00 | 1,223.00 | 1,141.13 | 517,484 |
| 2022-06-24 | 1,170.00 | 1,203.00 | 1,166.00 | 1,200.00 | 1,119.67 | 470,468 |
| 2022-06-23 | 1,198.00 | 1,198.00 | 1,167.00 | 1,167.00 | 1,088.88 | 849,421 |
| 2022-06-22 | 1,187.00 | 1,200.00 | 1,161.00 | 1,194.00 | 1,114.08 | 1,546,552 |
| 2022-06-21 | 1,174.00 | 1,212.00 | 1,174.00 | 1,198.00 | 1,117.81 | 508,938 |
| 2022-06-20 | 1,229.00 | 1,229.00 | 1,190.00 | 1,198.00 | 1,117.81 | 297,019 |
| 2022-06-17 | 1,215.00 | 1,226.00 | 1,196.00 | 1,202.00 | 1,121.54 | 1,187,249 |
| 2022-06-16 | 1,258.00 | 1,263.00 | 1,181.00 | 1,198.00 | 1,117.81 | 805,381 |
| 2022-06-15 | 1,265.00 | 1,276.00 | 1,254.00 | 1,264.00 | 1,179.39 | 848,195 |
| 2022-06-14 | 1,290.00 | 1,290.00 | 1,235.00 | 1,244.00 | 1,160.73 | 480,360 |
| 2022-06-13 | 1,305.00 | 1,305.00 | 1,247.00 | 1,262.00 | 1,177.52 | 435,284 |
| 2022-06-10 | 1,366.00 | 1,386.00 | 1,314.00 | 1,314.00 | 1,226.04 | 162,056 |
| 2022-06-09 | 1,401.00 | 1,424.00 | 1,388.00 | 1,389.00 | 1,296.02 | 469,725 |
| 2022-06-08 | 1,412.00 | 1,413.00 | 1,387.00 | 1,395.00 | 1,301.62 | 398,671 |
| 2022-06-07 | 1,384.00 | 1,411.00 | 1,384.00 | 1,404.00 | 1,310.02 | 536,630 |
| 2022-06-06 | 1,406.00 | 1,438.00 | 1,398.00 | 1,413.00 | 1,318.42 | 332,004 |
| 2022-06-01 | 1,410.00 | 1,431.00 | 1,400.00 | 1,407.00 | 1,312.82 | 896,864 |
| 2022-05-31 | 1,393.00 | 1,426.00 | 1,393.00 | 1,411.00 | 1,316.55 | 1,236,503 |
| 2022-05-30 | 1,364.00 | 1,429.00 | 1,364.00 | 1,417.00 | 1,322.15 | 981,701 |
| 2022-05-27 | 1,359.00 | 1,371.00 | 1,341.00 | 1,366.00 | 1,274.56 | 298,161 |
| 2022-05-26 | 1,313.00 | 1,342.00 | 1,308.00 | 1,341.00 | 1,251.24 | 277,859 |
| 2022-05-25 | 1,328.00 | 1,331.00 | 1,300.00 | 1,311.00 | 1,223.24 | 788,039 |
| 2022-05-24 | 1,312.00 | 1,326.00 | 1,295.00 | 1,326.00 | 1,237.24 | 839,561 |
| 2022-05-23 | 1,311.00 | 1,312.00 | 1,294.00 | 1,312.00 | 1,224.18 | 425,711 |
| 2022-05-20 | 1,276.00 | 1,300.00 | 1,276.00 | 1,282.00 | 1,196.19 | 619,546 |
| 2022-05-19 | 1,272.00 | 1,281.00 | 1,240.00 | 1,259.00 | 1,174.73 | 450,713 |
| 2022-05-18 | 1,313.00 | 1,328.00 | 1,296.00 | 1,298.00 | 1,211.11 | 520,788 |
| 2022-05-17 | 1,304.00 | 1,323.00 | 1,290.00 | 1,317.00 | 1,228.84 | 427,191 |
| 2022-05-16 | 1,302.00 | 1,302.00 | 1,274.00 | 1,287.00 | 1,200.85 | 329,754 |
| 2022-05-13 | 1,300.00 | 1,316.56 | 1,286.00 | 1,310.00 | 1,222.31 | 304,223 |
| 2022-05-12 | 1,243.00 | 1,283.00 | 1,228.00 | 1,277.00 | 1,191.52 | 649,106 |
| 2022-05-11 | 1,256.00 | 1,288.00 | 1,236.00 | 1,278.00 | 1,192.45 | 866,555 |
| 2022-05-10 | 1,237.00 | 1,286.00 | 1,235.32 | 1,246.00 | 1,162.60 | 1,943,672 |
| 2022-05-09 | 1,349.00 | 1,349.00 | 1,254.00 | 1,254.00 | 1,170.06 | 679,090 |
| 2022-05-06 | 1,380.00 | 1,380.00 | 1,315.00 | 1,321.00 | 1,232.58 | 758,311 |
| 2022-05-05 | 1,364.00 | 1,414.00 | 1,364.00 | 1,370.00 | 1,278.30 | 2,322,827 |
| 2022-05-04 | 1,390.00 | 1,390.00 | 1,314.00 | 1,349.00 | 1,258.70 | 844,361 |
| 2022-05-03 | 1,341.00 | 1,374.00 | 1,341.00 | 1,354.00 | 1,263.37 | 1,587,570 |
| 2022-04-29 | 1,368.00 | 1,382.00 | 1,344.00 | 1,355.00 | 1,264.30 | 631,149 |
| 2022-04-28 | 1,310.00 | 1,356.00 | 1,304.00 | 1,350.00 | 1,259.63 | 913,881 |
| 2022-04-27 | 1,274.00 | 1,308.00 | 1,274.00 | 1,293.00 | 1,206.45 | 321,365 |
| 2022-04-26 | 1,321.00 | 1,330.00 | 1,292.00 | 1,292.00 | 1,205.52 | 975,687 |
| 2022-04-25 | 1,275.00 | 1,308.00 | 1,269.00 | 1,284.00 | 1,198.05 | 941,363 |
| 2022-04-22 | 1,334.00 | 1,355.00 | 1,316.00 | 1,319.00 | 1,230.71 | 627,402 |
| 2022-04-21 | 1,300.00 | 1,371.00 | 1,300.00 | 1,346.00 | 1,255.90 | 488,703 |
| 2022-04-20 | 1,276.00 | 1,319.00 | 1,274.00 | 1,318.00 | 1,229.78 | 393,701 |
| 2022-04-19 | 1,278.00 | 1,288.00 | 1,262.00 | 1,279.00 | 1,193.39 | 433,752 |
| 2022-04-14 | 1,268.00 | 1,283.00 | 1,263.00 | 1,277.00 | 1,191.52 | 811,673 |
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.