IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,240.00 | 1,278.00 | 1,240.00 | 1,275.00 | 1,189.65 | 491,763 |
| 2022-04-12 | 1,329.00 | 1,329.00 | 1,260.00 | 1,273.00 | 1,187.79 | 599,217 |
| 2022-04-11 | 1,321.00 | 1,321.00 | 1,286.00 | 1,286.00 | 1,199.92 | 465,976 |
| 2022-04-08 | 1,285.00 | 1,307.00 | 1,285.00 | 1,307.00 | 1,219.51 | 350,262 |
| 2022-04-07 | 1,310.00 | 1,310.00 | 1,276.00 | 1,285.00 | 1,198.98 | 887,028 |
| 2022-04-06 | 1,321.00 | 1,341.08 | 1,292.00 | 1,297.00 | 1,195.44 | 526,055 |
| 2022-04-05 | 1,366.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,230.46 | 569,741 |
| 2022-04-04 | 1,380.00 | 1,380.00 | 1,337.66 | 1,368.00 | 1,260.88 | 321,948 |
| 2022-04-01 | 1,355.00 | 1,374.00 | 1,355.00 | 1,358.00 | 1,251.66 | 267,321 |
| 2022-03-31 | 1,399.00 | 1,410.00 | 1,360.00 | 1,363.00 | 1,256.27 | 677,707 |
| 2022-03-30 | 1,420.00 | 1,428.00 | 1,372.00 | 1,372.00 | 1,264.57 | 601,880 |
| 2022-03-29 | 1,370.00 | 1,432.00 | 1,370.00 | 1,432.00 | 1,319.87 | 839,230 |
| 2022-03-28 | 1,411.00 | 1,421.00 | 1,393.00 | 1,399.00 | 1,289.45 | 233,536 |
| 2022-03-25 | 1,395.00 | 1,431.00 | 1,395.00 | 1,398.00 | 1,288.53 | 395,521 |
| 2022-03-24 | 1,442.00 | 1,459.00 | 1,420.00 | 1,426.00 | 1,314.34 | 316,681 |
| 2022-03-23 | 1,460.00 | 1,486.00 | 1,453.00 | 1,454.00 | 1,340.15 | 405,267 |
| 2022-03-22 | 1,476.00 | 1,493.00 | 1,469.00 | 1,472.00 | 1,356.74 | 613,250 |
| 2022-03-21 | 1,495.00 | 1,495.00 | 1,468.00 | 1,495.00 | 1,377.93 | 573,466 |
| 2022-03-18 | 1,499.00 | 1,499.00 | 1,445.51 | 1,493.00 | 1,376.09 | 2,088,754 |
| 2022-03-17 | 1,484.00 | 1,497.79 | 1,460.40 | 1,481.00 | 1,365.03 | 913,474 |
| 2022-03-16 | 1,418.00 | 1,485.00 | 1,414.00 | 1,481.00 | 1,365.03 | 1,548,333 |
| 2022-03-15 | 1,362.00 | 1,387.00 | 1,359.00 | 1,387.00 | 1,278.39 | 583,001 |
| 2022-03-14 | 1,347.00 | 1,400.00 | 1,347.00 | 1,383.00 | 1,274.70 | 456,571 |
| 2022-03-11 | 1,348.00 | 1,382.00 | 1,329.00 | 1,360.00 | 1,253.51 | 489,570 |
| 2022-03-10 | 1,379.00 | 1,379.00 | 1,329.00 | 1,329.00 | 1,224.93 | 395,207 |
| 2022-03-09 | 1,322.00 | 1,357.00 | 1,309.00 | 1,357.00 | 1,250.74 | 533,034 |
| 2022-03-08 | 1,283.00 | 1,327.00 | 1,274.00 | 1,296.00 | 1,194.52 | 776,961 |
| 2022-03-07 | 1,266.00 | 1,291.00 | 1,199.00 | 1,287.00 | 1,186.22 | 836,916 |
| 2022-03-04 | 1,388.00 | 1,388.00 | 1,277.00 | 1,277.00 | 1,177.01 | 909,479 |
| 2022-03-03 | 1,465.00 | 1,481.00 | 1,375.00 | 1,375.00 | 1,267.33 | 734,023 |
| 2022-03-02 | 1,442.00 | 1,487.00 | 1,398.00 | 1,481.00 | 1,365.03 | 884,330 |
| 2022-03-01 | 1,455.00 | 1,464.00 | 1,397.00 | 1,405.00 | 1,294.98 | 899,628 |
| 2022-02-28 | 1,476.00 | 1,491.00 | 1,422.00 | 1,463.00 | 1,348.44 | 1,420,860 |
| 2022-02-25 | 1,543.00 | 1,543.00 | 1,438.00 | 1,508.00 | 1,389.92 | 1,446,027 |
| 2022-02-24 | 1,480.00 | 1,544.00 | 1,480.00 | 1,499.00 | 1,381.62 | 899,319 |
| 2022-02-23 | 1,578.00 | 1,591.00 | 1,556.00 | 1,556.00 | 1,434.16 | 537,422 |
| 2022-02-22 | 1,530.00 | 1,582.00 | 1,530.00 | 1,558.00 | 1,436.00 | 591,695 |
| 2022-02-21 | 1,629.00 | 1,629.00 | 1,549.00 | 1,561.00 | 1,438.77 | 660,782 |
| 2022-02-18 | 1,616.00 | 1,616.00 | 1,583.00 | 1,588.00 | 1,463.65 | 698,831 |
| 2022-02-17 | 1,621.00 | 1,621.00 | 1,578.00 | 1,588.00 | 1,463.65 | 432,923 |
| 2022-02-16 | 1,603.00 | 1,642.00 | 1,593.00 | 1,606.00 | 1,480.24 | 985,897 |
| 2022-02-15 | 1,559.00 | 1,624.00 | 1,559.00 | 1,618.00 | 1,491.30 | 393,692 |
| 2022-02-14 | 1,588.00 | 1,599.00 | 1,557.00 | 1,580.00 | 1,456.28 | 664,347 |
| 2022-02-11 | 1,624.00 | 1,633.00 | 1,603.00 | 1,603.00 | 1,477.48 | 414,692 |
| 2022-02-10 | 1,658.00 | 1,663.00 | 1,614.00 | 1,615.00 | 1,488.54 | 473,525 |
| 2022-02-09 | 1,617.00 | 1,656.00 | 1,617.00 | 1,650.00 | 1,520.80 | 544,183 |
| 2022-02-08 | 1,639.00 | 1,655.00 | 1,626.00 | 1,637.00 | 1,508.82 | 661,754 |
| 2022-02-07 | 1,631.00 | 1,640.00 | 1,620.00 | 1,638.00 | 1,509.74 | 656,839 |
| 2022-02-04 | 1,676.00 | 1,676.00 | 1,609.00 | 1,609.00 | 1,483.01 | 293,978 |
| 2022-02-03 | 1,654.00 | 1,689.00 | 1,636.00 | 1,636.00 | 1,507.89 | 297,354 |
| 2022-02-02 | 1,663.00 | 1,699.00 | 1,663.00 | 1,699.00 | 1,565.96 | 405,459 |
| 2022-02-01 | 1,682.00 | 1,695.00 | 1,658.00 | 1,661.00 | 1,530.94 | 943,880 |
| 2022-01-31 | 1,641.00 | 1,654.00 | 1,635.00 | 1,649.00 | 1,519.88 | 847,421 |
| 2022-01-28 | 1,636.00 | 1,639.00 | 1,612.00 | 1,620.00 | 1,493.15 | 719,298 |
| 2022-01-27 | 1,592.00 | 1,641.00 | 1,583.00 | 1,630.00 | 1,502.36 | 528,478 |
| 2022-01-26 | 1,551.00 | 1,632.00 | 1,551.00 | 1,612.00 | 1,485.77 | 410,455 |
| 2022-01-25 | 1,591.00 | 1,594.00 | 1,566.00 | 1,591.00 | 1,466.42 | 509,691 |
| 2022-01-24 | 1,618.00 | 1,640.00 | 1,566.00 | 1,580.00 | 1,456.28 | 589,101 |
| 2022-01-21 | 1,653.00 | 1,667.00 | 1,625.00 | 1,641.00 | 1,512.50 | 283,687 |
| 2022-01-20 | 1,679.00 | 1,686.00 | 1,664.00 | 1,679.00 | 1,547.53 | 373,821 |
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.