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
2025-08-122,272.002,292.002,258.172,292.002,252.14701,147
2025-08-112,250.002,290.002,244.002,266.002,226.591,422,918
2025-08-082,212.002,256.002,205.002,242.002,203.00589,760
2025-08-072,208.002,236.002,202.002,224.002,185.321,870,396
2025-08-062,196.002,206.002,184.002,206.002,167.63801,899
2025-08-052,154.002,194.002,150.002,178.002,140.12371,485
2025-08-042,186.002,258.002,137.962,150.002,112.61565,126
2025-08-012,170.002,272.002,154.002,176.002,138.151,341,532
2025-07-312,222.002,238.002,208.002,222.002,183.35481,406
2025-07-302,218.002,234.002,206.002,216.002,177.46380,573
2025-07-292,192.002,232.002,188.002,218.002,179.42468,067
2025-07-282,230.002,232.002,180.002,184.002,146.01410,620
2025-07-252,194.002,204.002,178.002,202.002,163.70466,235
2025-07-242,194.002,212.002,188.002,192.002,153.87447,761
2025-07-232,190.002,198.002,176.002,184.002,146.01377,149
2025-07-222,174.002,184.002,158.002,158.002,120.47411,379
2025-07-212,190.002,214.002,184.002,184.002,146.01408,892
2025-07-182,200.002,210.002,186.952,190.002,151.91490,152
2025-07-172,162.002,190.002,152.002,186.002,147.98403,179
2025-07-162,122.002,152.002,122.002,134.002,096.88299,640
2025-07-152,154.002,164.002,142.002,148.002,110.64617,949
2025-07-142,116.002,146.002,116.002,138.002,100.81326,084
2025-07-112,154.002,158.512,128.002,136.002,098.851,171,958
2025-07-102,140.002,158.132,128.002,158.002,120.47365,213
2025-07-092,098.002,138.002,090.002,120.002,083.13823,104
2025-07-082,096.002,098.002,068.002,092.002,055.61709,243
2025-07-072,094.002,124.922,094.002,100.002,063.471,461,137
2025-07-042,112.002,120.002,102.002,110.002,073.30450,585
2025-07-032,100.002,132.002,090.002,124.002,087.06900,915
2025-07-022,088.002,100.002,078.002,096.002,059.542,472,403
2025-07-012,104.002,104.002,073.002,080.002,043.82685,950
2025-06-302,122.002,128.002,094.002,094.002,057.58544,061
2025-06-272,070.002,116.002,070.002,116.002,079.20595,264
2025-06-262,060.002,076.002,052.002,066.002,030.07735,924
2025-06-252,048.002,062.002,040.002,052.002,016.311,103,644
2025-06-242,064.002,070.002,038.002,038.002,002.55521,963
2025-06-232,042.002,062.002,020.002,024.001,988.80569,791
2025-06-202,084.002,093.802,050.002,056.002,020.241,168,764
2025-06-192,072.002,089.422,060.002,064.002,028.10765,163
2025-06-182,096.002,099.002,072.002,088.002,051.68899,547
2025-06-172,108.002,118.002,078.002,090.002,053.653,691,966
2025-06-162,032.002,098.112,030.002,098.002,061.51966,505
2025-06-132,020.002,060.002,020.002,048.002,012.381,132,100
2025-06-122,018.002,058.002,018.002,048.002,012.381,213,481
2025-06-112,034.002,061.722,026.002,034.001,998.62725,364
2025-06-102,026.002,050.002,023.002,036.002,000.591,073,984
2025-06-091,988.002,028.001,983.002,028.001,992.731,105,046
2025-06-061,984.002,000.001,982.001,983.001,948.51480,525
2025-06-051,992.002,006.501,985.001,986.001,951.46566,566
2025-06-041,989.002,015.001,982.001,990.001,955.39721,548
2025-06-031,963.001,981.001,953.001,971.001,936.72564,686
2025-06-021,964.001,988.001,957.001,957.001,922.96521,758
2025-05-301,969.002,001.341,965.001,988.001,953.421,122,566
2025-05-291,973.001,980.021,957.001,964.001,929.84632,165
2025-05-281,948.001,965.201,946.001,949.001,915.10610,257
2025-05-271,923.001,957.001,920.001,948.001,914.12675,324
2025-05-231,932.001,938.001,858.001,928.001,894.471,177,718
2025-05-221,943.001,957.001,918.001,935.001,901.34476,340
2025-05-211,978.001,983.001,958.001,961.001,926.89311,520
2025-05-201,985.002,004.001,974.001,987.001,952.44395,404
← NewerPage 6 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.