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
2026-02-022,730.002,826.002,730.002,826.002,790.29560,927
2026-01-302,748.002,774.002,728.002,762.002,727.09553,949
2026-01-292,720.002,780.042,720.002,752.002,717.22733,316
2026-01-282,728.002,734.002,688.002,716.002,681.68848,922
2026-01-272,738.002,752.002,714.002,714.002,679.70703,269
2026-01-262,708.002,750.002,700.002,732.002,697.471,026,266
2026-01-232,724.002,732.002,706.002,712.002,677.73666,135
2026-01-222,704.002,762.002,704.002,732.002,697.471,010,206
2026-01-212,614.002,682.002,602.002,672.002,638.23809,807
2026-01-202,622.002,632.002,598.002,616.002,582.94256,032
2026-01-192,656.002,670.002,634.002,644.002,610.59206,318
2026-01-162,680.002,702.002,670.002,688.002,654.03335,430
2026-01-152,630.002,680.002,618.002,680.002,646.13322,900
2026-01-142,622.002,636.002,600.002,618.002,584.91423,763
2026-01-132,640.002,648.002,610.002,622.002,588.86276,827
2026-01-122,620.002,644.002,610.002,638.002,604.66322,574
2026-01-092,616.002,658.002,608.002,630.002,596.76493,166
2026-01-082,614.002,634.002,598.002,616.002,582.94466,932
2026-01-072,546.002,624.002,532.002,616.002,582.94988,280
2026-01-062,522.002,558.002,510.202,534.002,501.981,233,117
2026-01-052,514.002,528.002,485.002,524.002,492.101,280,598
2026-01-022,502.002,504.002,470.002,500.002,468.41444,531
2025-12-312,504.002,504.002,480.002,488.002,456.5685,095
2025-12-302,486.002,508.002,476.802,498.002,466.43195,757
2025-12-292,478.002,490.002,465.202,482.002,450.63200,302
2025-12-242,476.002,492.002,466.002,472.002,440.76131,555
2025-12-232,474.002,486.002,466.002,484.002,452.61189,769
2025-12-222,478.002,492.002,466.002,486.002,454.581,534,047
2025-12-192,448.002,494.002,442.002,490.002,458.53674,798
2025-12-182,428.002,468.002,421.052,468.002,436.81474,833
2025-12-172,470.002,488.002,432.002,434.002,403.24454,798
2025-12-162,476.002,490.002,462.002,468.002,436.81683,886
2025-12-152,434.002,494.002,428.002,484.002,452.611,308,002
2025-12-122,464.002,476.002,426.002,426.002,395.34356,444
2025-12-112,452.002,460.002,440.002,454.002,422.991,934,938
2025-12-102,434.002,454.002,428.002,436.002,405.21332,855
2025-12-092,470.002,477.522,448.002,448.002,417.06566,964
2025-12-082,462.002,480.002,442.252,462.002,430.89359,923
2025-12-052,474.002,504.002,456.002,464.002,432.86272,337
2025-12-042,462.002,486.002,456.002,466.002,434.841,300,570
2025-12-032,456.002,470.002,442.002,450.002,419.04803,612
2025-12-022,458.002,478.002,442.002,442.002,411.14547,081
2025-12-012,424.002,454.002,415.602,450.002,419.041,033,634
2025-11-282,440.002,470.002,414.002,434.002,403.24419,877
2025-11-272,406.002,412.002,390.002,396.002,365.72226,591
2025-11-262,416.002,416.002,390.002,398.002,367.69742,507
2025-11-252,400.002,408.002,368.002,390.002,359.80880,546
2025-11-242,394.002,412.002,388.002,396.002,365.721,463,518
2025-11-212,358.002,394.002,346.002,388.002,357.82778,408
2025-11-202,412.002,428.002,390.002,390.002,359.80966,979
2025-11-192,384.002,398.932,368.002,380.002,349.92385,781
2025-11-182,392.002,404.002,370.002,388.002,357.82329,609
2025-11-172,462.002,468.002,434.002,434.002,403.24377,026
2025-11-142,458.002,470.002,438.002,466.002,434.84308,538
2025-11-132,530.002,542.002,478.002,482.002,450.63347,330
2025-11-122,504.002,528.002,480.002,524.002,492.10435,876
2025-11-112,482.002,512.002,469.322,496.002,464.46826,985
2025-11-102,452.002,476.002,441.002,464.002,432.86901,890
2025-11-072,508.002,508.002,398.002,428.002,397.32732,901
2025-11-062,474.002,572.002,461.862,492.002,460.511,290,299
← NewerPage 4 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.