Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IMI.LSE stock page

IMI PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-243,020.003,064.003,016.003,050.003,038.28431,660
2026-07-232,998.003,040.002,988.003,016.003,004.41511,374
2026-07-222,982.003,038.002,960.003,022.003,010.38474,740
2026-07-212,944.002,994.002,944.002,978.002,966.55590,797
2026-07-202,916.003,004.002,916.002,964.002,952.61611,604
2026-07-172,898.002,978.002,898.002,968.002,956.59611,142
2026-07-162,896.002,958.002,896.002,940.002,928.703,372,916
2026-07-152,860.002,902.002,844.002,874.002,862.95407,893
2026-07-142,780.002,866.002,780.002,862.002,851.00393,301
2026-07-132,814.002,816.002,786.002,808.002,797.21601,893
2026-07-102,820.002,826.002,786.002,818.002,807.17580,569
2026-07-092,780.002,812.002,746.002,806.002,795.21960,377
2026-07-082,810.002,812.002,726.002,742.002,731.46904,762
2026-07-072,902.002,906.002,808.982,814.002,803.18671,249
2026-07-062,942.002,942.002,876.002,898.002,886.86757,547
2026-07-032,920.002,966.002,918.002,940.002,928.701,772,655
2026-07-022,918.002,954.002,876.802,916.002,904.791,237,740
2026-07-012,952.002,974.002,920.002,924.002,912.761,130,426
2026-06-302,926.002,968.002,922.002,964.002,952.61704,981
2026-06-292,924.002,936.002,894.002,918.002,906.78359,169
2026-06-262,932.002,942.002,896.002,924.002,912.76464,829
2026-06-252,946.002,984.002,920.002,958.002,946.63873,966
2026-06-242,954.002,962.002,922.002,934.002,922.72557,698
2026-06-232,972.002,972.002,902.002,942.002,930.691,471,660
2026-06-223,026.003,034.002,986.003,012.003,000.421,934,850
2026-06-193,024.003,044.043,016.003,038.003,026.321,784,887
2026-06-182,970.003,040.002,968.003,036.003,024.331,009,925
2026-06-172,992.003,003.162,966.002,974.002,962.57893,404
2026-06-162,956.002,994.002,952.002,986.002,974.52927,423
2026-06-152,904.002,952.582,886.002,940.002,928.701,442,893
2026-06-122,872.002,897.002,838.002,850.002,839.051,080,883
2026-06-112,818.002,836.002,792.192,830.002,819.121,528,201
2026-06-102,850.002,864.002,802.002,828.002,817.13825,636
2026-06-092,856.002,874.002,808.002,810.002,799.20825,899
2026-06-082,814.002,852.002,790.002,848.002,837.05770,010
2026-06-052,820.002,840.002,800.802,832.002,821.111,978,325
2026-06-042,792.002,820.002,790.002,802.002,791.23681,945
2026-06-032,778.002,800.002,754.002,800.002,789.24856,837
2026-06-022,732.002,788.002,732.002,782.002,771.31681,417
2026-06-012,776.002,788.002,722.002,726.002,715.521,595,977
2026-05-292,780.002,804.002,766.002,782.002,771.311,012,401
2026-05-282,790.002,806.002,756.002,772.002,761.35878,922
2026-05-272,794.002,850.002,784.002,800.002,789.24675,341
2026-05-262,830.002,832.002,796.002,796.002,785.25800,456
2026-05-222,750.002,782.002,724.002,770.002,759.35964,349
2026-05-212,712.002,746.002,696.002,720.002,709.55608,849
2026-05-202,694.002,746.002,654.002,728.002,717.511,028,197
2026-05-192,678.002,734.002,674.002,710.002,699.584,646,020
2026-05-182,618.002,693.022,618.002,690.002,679.661,143,178
2026-05-152,702.002,734.002,618.002,646.002,635.831,519,702
2026-05-142,680.002,734.002,680.002,734.002,723.49612,785
2026-05-132,754.002,768.002,673.332,696.002,685.641,165,449
2026-05-122,704.002,806.002,704.002,730.002,719.511,987,002
2026-05-112,794.002,794.002,736.002,758.002,747.402,653,577
2026-05-082,804.002,814.002,766.002,780.002,769.311,124,876
2026-05-072,876.002,894.002,812.002,816.002,805.181,306,473
2026-05-062,808.002,874.002,790.002,866.002,854.981,522,313
2026-05-052,744.002,766.002,706.002,766.002,755.372,043,038
2026-05-012,784.002,784.002,718.002,736.002,725.482,727,873
2026-04-302,764.002,820.002,744.002,792.002,781.271,065,208
← NewerPage 2 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.1210 GBP
2026-04-020.2320 GBP
2025-08-140.1100 GBP
2025-04-030.2110 GBP
2024-08-080.1000 GBP
2024-04-040.1920 GBP
2023-08-100.0910 GBP
2023-04-060.1740 GBP
2022-08-110.0830 GBP
2022-04-070.1580 GBP
2021-08-120.0790 GBP
2021-04-010.1500 GBP
2020-08-060.3370 GBP
2020-04-020.2620 GBP
2019-08-080.1490 GBP
2019-04-040.2600 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.