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
2026-04-292,814.002,830.002,784.002,788.002,777.281,069,374
2026-04-282,864.002,872.092,788.002,806.002,795.21933,301
2026-04-272,886.002,904.002,860.002,868.002,856.981,309,605
2026-04-242,840.002,886.002,830.002,878.002,866.94872,956
2026-04-232,840.002,870.692,822.002,856.002,845.02987,745
2026-04-222,892.002,918.002,844.002,860.002,849.011,174,478
2026-04-212,898.002,902.002,850.002,872.002,860.96786,177
2026-04-202,886.002,898.002,864.002,888.002,876.90604,624
2026-04-172,832.002,918.002,820.002,908.002,896.821,037,771
2026-04-162,818.002,866.002,818.002,848.002,837.05716,397
2026-04-152,860.002,860.002,800.002,810.002,799.202,090,799
2026-04-142,802.002,860.002,786.002,850.002,839.051,996,258
2026-04-132,796.002,810.002,780.002,796.002,785.251,370,442
2026-04-102,776.002,820.002,768.002,818.002,807.173,726,449
2026-04-092,742.002,762.002,726.002,762.002,751.381,205,335
2026-04-082,700.002,764.002,680.002,754.002,743.414,008,697
2026-04-072,602.002,623.802,548.552,572.002,562.11505,448
2026-04-022,562.002,610.002,534.002,604.002,593.991,048,350
2026-04-012,602.002,638.002,582.002,628.002,594.79950,983
2026-03-312,576.002,620.002,510.002,530.002,498.033,006,722
2026-03-302,576.002,624.002,566.002,592.002,559.242,025,601
2026-03-272,644.002,664.002,590.002,592.002,559.241,142,741
2026-03-262,686.002,706.002,660.002,660.002,626.381,688,048
2026-03-252,664.002,730.002,664.002,710.002,675.751,488,074
2026-03-242,640.002,662.002,612.002,644.002,610.591,499,829
2026-03-232,510.002,676.002,488.002,640.002,606.641,546,837
2026-03-202,622.002,630.002,520.002,562.002,529.623,119,606
2026-03-192,666.002,682.002,584.002,604.002,571.09957,853
2026-03-182,716.002,750.002,694.002,716.002,681.68806,274
2026-03-172,660.002,694.002,652.002,684.002,650.08870,580
2026-03-162,644.002,688.002,642.002,670.002,636.261,759,762
2026-03-132,738.002,744.002,626.002,640.002,606.641,218,700
2026-03-122,750.002,790.002,732.002,764.002,729.071,394,024
2026-03-112,764.002,774.002,734.002,764.002,729.07880,453
2026-03-102,782.002,818.002,763.002,776.002,740.923,401,707
2026-03-092,732.002,746.002,669.452,726.002,691.551,972,598
2026-03-062,810.002,878.002,766.002,814.002,778.44984,540
2026-03-052,804.002,842.002,752.002,752.002,717.221,196,738
2026-03-042,736.002,798.002,718.002,798.002,762.642,016,642
2026-03-032,800.002,814.002,698.002,744.002,709.323,815,762
2026-03-022,846.002,850.002,800.002,836.002,800.16994,187
2026-02-272,886.002,910.002,858.002,880.002,843.60876,917
2026-02-262,874.002,878.002,826.002,862.002,825.83578,389
2026-02-252,906.002,920.002,866.002,866.002,829.78827,175
2026-02-242,888.002,902.002,864.002,892.002,855.451,059,219
2026-02-232,900.002,907.002,878.002,880.002,843.60572,499
2026-02-202,894.002,926.002,886.002,904.002,867.30669,066
2026-02-192,864.002,886.002,852.002,884.002,847.55356,259
2026-02-182,832.002,876.002,818.002,874.002,837.68938,498
2026-02-172,826.002,842.002,762.002,842.002,806.081,721,041
2026-02-162,808.002,852.122,808.002,820.002,784.361,387,529
2026-02-132,822.002,852.002,804.002,830.002,794.241,346,229
2026-02-122,924.002,938.002,834.002,836.002,800.161,602,595
2026-02-112,858.002,920.002,832.002,898.002,861.38778,826
2026-02-102,888.002,889.602,844.002,852.002,815.96741,771
2026-02-092,856.002,890.002,843.802,888.002,851.50615,316
2026-02-062,790.002,854.002,760.002,844.002,808.06306,809
2026-02-052,818.002,830.002,784.002,800.002,764.61588,779
2026-02-042,834.002,862.002,806.002,824.002,788.31608,675
2026-02-032,846.002,890.002,803.912,826.002,790.29867,010
← NewerPage 3 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.