IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,639.00 | 1,691.00 | 1,639.00 | 1,672.00 | 1,541.07 | 751,556 |
| 2022-01-18 | 1,669.00 | 1,669.00 | 1,636.00 | 1,653.00 | 1,523.56 | 643,912 |
| 2022-01-17 | 1,607.00 | 1,667.00 | 1,607.00 | 1,666.00 | 1,535.54 | 189,227 |
| 2022-01-14 | 1,653.00 | 1,656.00 | 1,624.35 | 1,641.00 | 1,512.50 | 353,776 |
| 2022-01-13 | 1,660.00 | 1,686.00 | 1,657.00 | 1,662.00 | 1,531.86 | 205,597 |
| 2022-01-12 | 1,653.00 | 1,694.68 | 1,653.00 | 1,684.00 | 1,552.14 | 421,744 |
| 2022-01-11 | 1,680.00 | 1,698.00 | 1,664.00 | 1,664.00 | 1,533.70 | 347,756 |
| 2022-01-10 | 1,742.00 | 1,751.85 | 1,672.00 | 1,672.00 | 1,541.07 | 668,522 |
| 2022-01-07 | 1,749.00 | 1,762.00 | 1,723.00 | 1,734.00 | 1,598.22 | 279,290 |
| 2022-01-06 | 1,759.00 | 1,770.00 | 1,746.00 | 1,757.00 | 1,619.42 | 447,459 |
| 2022-01-05 | 1,779.00 | 1,799.00 | 1,770.00 | 1,779.00 | 1,639.70 | 296,673 |
| 2022-01-04 | 1,762.00 | 1,802.00 | 1,747.12 | 1,784.00 | 1,644.30 | 985,270 |
| 2021-12-31 | 1,770.00 | 1,770.00 | 1,736.00 | 1,736.00 | 1,600.06 | 69,622 |
| 2021-12-30 | 1,786.00 | 1,786.00 | 1,749.00 | 1,749.00 | 1,612.05 | 147,698 |
| 2021-12-29 | 1,756.00 | 1,794.00 | 1,753.64 | 1,776.00 | 1,636.93 | 371,821 |
| 2021-12-24 | 1,750.00 | 1,752.00 | 1,733.00 | 1,734.00 | 1,598.22 | 32,718 |
| 2021-12-23 | 1,736.00 | 1,753.00 | 1,729.00 | 1,749.00 | 1,612.05 | 164,529 |
| 2021-12-22 | 1,688.00 | 1,730.00 | 1,688.00 | 1,728.00 | 1,592.69 | 298,885 |
| 2021-12-21 | 1,697.00 | 1,704.00 | 1,690.00 | 1,693.00 | 1,560.43 | 188,676 |
| 2021-12-20 | 1,663.00 | 1,688.00 | 1,654.00 | 1,676.00 | 1,544.76 | 212,888 |
| 2021-12-17 | 1,737.00 | 1,737.00 | 1,692.18 | 1,705.00 | 1,571.49 | 834,516 |
| 2021-12-16 | 1,747.00 | 1,747.00 | 1,717.00 | 1,731.00 | 1,595.45 | 278,414 |
| 2021-12-15 | 1,756.00 | 1,756.00 | 1,700.00 | 1,700.00 | 1,566.88 | 1,103,860 |
| 2021-12-14 | 1,758.00 | 1,758.40 | 1,708.00 | 1,708.00 | 1,574.26 | 697,764 |
| 2021-12-13 | 1,718.00 | 1,774.00 | 1,718.00 | 1,737.00 | 1,600.99 | 284,126 |
| 2021-12-10 | 1,821.00 | 1,821.00 | 1,759.00 | 1,762.00 | 1,624.03 | 250,664 |
| 2021-12-09 | 1,810.00 | 1,810.00 | 1,773.00 | 1,789.00 | 1,648.91 | 288,861 |
| 2021-12-08 | 1,803.00 | 1,829.00 | 1,790.00 | 1,796.00 | 1,655.37 | 373,690 |
| 2021-12-07 | 1,767.00 | 1,812.00 | 1,763.00 | 1,812.00 | 1,670.11 | 516,428 |
| 2021-12-06 | 1,760.00 | 1,772.00 | 1,746.00 | 1,762.00 | 1,624.03 | 236,921 |
| 2021-12-03 | 1,774.00 | 1,774.00 | 1,739.00 | 1,749.00 | 1,612.05 | 685,068 |
| 2021-12-02 | 1,735.00 | 1,747.00 | 1,724.00 | 1,744.00 | 1,607.44 | 422,636 |
| 2021-12-01 | 1,713.00 | 1,752.00 | 1,705.00 | 1,743.00 | 1,606.52 | 336,816 |
| 2021-11-30 | 1,712.00 | 1,728.00 | 1,694.00 | 1,701.00 | 1,567.80 | 709,684 |
| 2021-11-29 | 1,771.00 | 1,771.00 | 1,723.00 | 1,731.00 | 1,595.45 | 741,837 |
| 2021-11-26 | 1,800.00 | 1,800.00 | 1,716.00 | 1,721.00 | 1,586.24 | 776,139 |
| 2021-11-25 | 1,809.00 | 1,809.00 | 1,761.00 | 1,761.00 | 1,623.11 | 217,743 |
| 2021-11-24 | 1,776.00 | 1,800.00 | 1,763.00 | 1,765.00 | 1,626.79 | 257,879 |
| 2021-11-23 | 1,802.00 | 1,802.00 | 1,770.00 | 1,785.00 | 1,645.23 | 254,201 |
| 2021-11-22 | 1,877.00 | 1,877.81 | 1,821.00 | 1,821.00 | 1,678.41 | 556,284 |
| 2021-11-19 | 1,834.00 | 1,847.00 | 1,825.00 | 1,838.00 | 1,694.08 | 436,669 |
| 2021-11-18 | 1,878.00 | 1,878.00 | 1,823.00 | 1,834.00 | 1,690.39 | 458,361 |
| 2021-11-17 | 1,794.00 | 1,836.00 | 1,794.00 | 1,830.00 | 1,686.70 | 1,559,184 |
| 2021-11-16 | 1,793.00 | 1,813.00 | 1,785.00 | 1,813.00 | 1,671.03 | 556,244 |
| 2021-11-15 | 1,821.00 | 1,821.00 | 1,786.00 | 1,793.00 | 1,652.60 | 500,566 |
| 2021-11-12 | 1,762.00 | 1,795.48 | 1,762.00 | 1,792.00 | 1,651.68 | 624,781 |
| 2021-11-11 | 1,748.00 | 1,794.00 | 1,748.00 | 1,794.00 | 1,653.52 | 662,332 |
| 2021-11-10 | 1,807.00 | 1,807.00 | 1,766.00 | 1,768.00 | 1,629.56 | 718,713 |
| 2021-11-09 | 1,798.00 | 1,811.00 | 1,778.00 | 1,778.00 | 1,638.77 | 1,109,565 |
| 2021-11-08 | 1,823.00 | 1,824.53 | 1,767.00 | 1,783.00 | 1,643.38 | 1,041,120 |
| 2021-11-05 | 1,755.00 | 1,785.00 | 1,739.00 | 1,780.00 | 1,640.62 | 616,394 |
| 2021-11-04 | 1,667.00 | 1,779.00 | 1,667.00 | 1,772.00 | 1,633.24 | 1,004,208 |
| 2021-11-03 | 1,643.00 | 1,644.00 | 1,622.00 | 1,629.00 | 1,501.44 | 492,853 |
| 2021-11-02 | 1,634.00 | 1,653.00 | 1,626.00 | 1,632.00 | 1,504.21 | 795,184 |
| 2021-11-01 | 1,679.00 | 1,679.00 | 1,641.00 | 1,646.00 | 1,517.11 | 489,520 |
| 2021-10-29 | 1,643.00 | 1,648.00 | 1,624.00 | 1,634.00 | 1,506.05 | 618,290 |
| 2021-10-28 | 1,654.00 | 1,660.00 | 1,643.00 | 1,646.00 | 1,517.11 | 371,677 |
| 2021-10-27 | 1,635.00 | 1,671.00 | 1,635.00 | 1,655.00 | 1,525.41 | 630,105 |
| 2021-10-26 | 1,640.00 | 1,683.00 | 1,640.00 | 1,655.00 | 1,525.41 | 570,381 |
| 2021-10-25 | 1,698.00 | 1,698.00 | 1,669.00 | 1,679.00 | 1,547.53 | 321,728 |
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.