IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,952.00 | 1,983.00 | 1,952.00 | 1,983.00 | 1,948.51 | 894,512 |
| 2025-05-16 | 1,964.00 | 1,980.00 | 1,961.00 | 1,976.00 | 1,941.63 | 1,652,421 |
| 2025-05-15 | 1,918.00 | 1,962.00 | 1,915.00 | 1,960.00 | 1,925.91 | 582,186 |
| 2025-05-14 | 1,910.00 | 1,940.00 | 1,901.00 | 1,932.00 | 1,898.40 | 948,433 |
| 2025-05-13 | 1,888.00 | 1,922.00 | 1,882.00 | 1,915.00 | 1,881.69 | 461,154 |
| 2025-05-12 | 1,886.00 | 1,924.00 | 1,879.00 | 1,893.00 | 1,860.08 | 352,043 |
| 2025-05-09 | 1,887.00 | 1,894.00 | 1,862.00 | 1,866.00 | 1,833.54 | 1,866,444 |
| 2025-05-08 | 1,910.00 | 1,910.00 | 1,830.00 | 1,885.00 | 1,852.21 | 1,469,699 |
| 2025-05-07 | 1,799.00 | 1,803.00 | 1,775.00 | 1,793.00 | 1,761.81 | 657,567 |
| 2025-05-06 | 1,805.00 | 1,822.00 | 1,790.20 | 1,805.00 | 1,773.61 | 1,892,494 |
| 2025-05-02 | 1,796.00 | 1,815.00 | 1,781.00 | 1,799.00 | 1,767.71 | 286,983 |
| 2025-05-01 | 1,767.00 | 1,788.00 | 1,762.00 | 1,788.00 | 1,756.90 | 194,744 |
| 2025-04-30 | 1,756.00 | 1,777.00 | 1,745.00 | 1,768.00 | 1,737.25 | 474,917 |
| 2025-04-29 | 1,782.00 | 1,787.00 | 1,747.00 | 1,747.00 | 1,716.61 | 830,483 |
| 2025-04-28 | 1,784.00 | 1,798.00 | 1,773.00 | 1,775.00 | 1,744.13 | 1,047,722 |
| 2025-04-25 | 1,771.00 | 1,789.00 | 1,759.00 | 1,782.00 | 1,751.01 | 319,197 |
| 2025-04-24 | 1,734.00 | 1,764.00 | 1,723.51 | 1,759.00 | 1,728.41 | 1,227,897 |
| 2025-04-23 | 1,700.00 | 1,760.00 | 1,688.00 | 1,739.00 | 1,708.75 | 624,397 |
| 2025-04-22 | 1,674.00 | 1,680.00 | 1,657.00 | 1,671.00 | 1,641.94 | 638,690 |
| 2025-04-17 | 1,702.00 | 1,708.00 | 1,676.00 | 1,687.00 | 1,657.66 | 412,338 |
| 2025-04-16 | 1,718.00 | 1,731.00 | 1,687.00 | 1,707.00 | 1,677.31 | 606,484 |
| 2025-04-15 | 1,708.00 | 1,739.00 | 1,706.00 | 1,734.00 | 1,703.84 | 390,928 |
| 2025-04-14 | 1,695.00 | 1,707.00 | 1,680.00 | 1,698.00 | 1,668.47 | 442,127 |
| 2025-04-11 | 1,680.00 | 1,682.00 | 1,634.00 | 1,662.00 | 1,633.09 | 1,611,829 |
| 2025-04-10 | 1,744.00 | 1,760.00 | 1,659.00 | 1,666.00 | 1,637.02 | 1,047,542 |
| 2025-04-09 | 1,635.00 | 1,659.00 | 1,604.00 | 1,606.00 | 1,578.07 | 1,631,347 |
| 2025-04-08 | 1,665.00 | 1,697.00 | 1,645.00 | 1,676.00 | 1,646.85 | 737,578 |
| 2025-04-07 | 1,583.00 | 1,702.00 | 1,555.96 | 1,627.00 | 1,598.70 | 1,040,165 |
| 2025-04-04 | 1,801.00 | 1,804.00 | 1,657.00 | 1,686.00 | 1,656.68 | 568,370 |
| 2025-04-03 | 1,830.00 | 1,845.00 | 1,810.00 | 1,810.00 | 1,778.52 | 415,211 |
| 2025-04-02 | 1,880.00 | 1,893.00 | 1,856.00 | 1,893.00 | 1,839.34 | 317,890 |
| 2025-04-01 | 1,905.00 | 1,907.00 | 1,877.00 | 1,895.00 | 1,841.29 | 300,795 |
| 2025-03-31 | 1,894.00 | 1,901.00 | 1,874.00 | 1,887.00 | 1,833.51 | 585,134 |
| 2025-03-28 | 1,932.00 | 1,943.00 | 1,902.00 | 1,912.00 | 1,857.80 | 447,170 |
| 2025-03-27 | 1,957.00 | 1,969.00 | 1,945.00 | 1,949.00 | 1,893.75 | 476,189 |
| 2025-03-26 | 1,985.00 | 1,992.00 | 1,973.00 | 1,973.00 | 1,917.07 | 494,859 |
| 2025-03-25 | 1,954.00 | 1,978.00 | 1,947.00 | 1,971.00 | 1,915.13 | 472,307 |
| 2025-03-24 | 1,979.00 | 1,983.89 | 1,953.00 | 1,953.00 | 1,897.64 | 518,676 |
| 2025-03-21 | 1,966.00 | 1,974.00 | 1,953.00 | 1,966.00 | 1,910.27 | 755,534 |
| 2025-03-20 | 2,008.00 | 2,014.00 | 1,976.00 | 1,985.00 | 1,928.73 | 318,643 |
| 2025-03-19 | 2,028.00 | 2,042.00 | 2,000.00 | 2,004.00 | 1,947.20 | 747,826 |
| 2025-03-18 | 1,990.00 | 2,038.00 | 1,983.00 | 2,036.00 | 1,978.29 | 709,065 |
| 2025-03-17 | 1,980.00 | 1,990.00 | 1,964.58 | 1,979.00 | 1,922.90 | 388,378 |
| 2025-03-14 | 1,952.00 | 1,988.00 | 1,941.20 | 1,977.00 | 1,920.96 | 424,311 |
| 2025-03-13 | 1,969.00 | 1,985.50 | 1,940.00 | 1,946.00 | 1,890.84 | 591,196 |
| 2025-03-12 | 1,992.00 | 1,998.00 | 1,965.00 | 1,983.00 | 1,926.79 | 487,952 |
| 2025-03-11 | 2,006.00 | 2,016.00 | 1,966.00 | 1,977.00 | 1,920.96 | 551,831 |
| 2025-03-10 | 2,066.00 | 2,070.00 | 1,999.00 | 2,006.00 | 1,949.14 | 654,273 |
| 2025-03-07 | 2,026.00 | 2,052.00 | 2,020.00 | 2,048.00 | 1,989.95 | 401,751 |
| 2025-03-06 | 2,062.00 | 2,070.00 | 2,017.53 | 2,050.00 | 1,991.89 | 664,039 |
| 2025-03-05 | 2,014.00 | 2,050.00 | 2,006.00 | 2,042.00 | 1,984.12 | 708,373 |
| 2025-03-04 | 2,050.00 | 2,062.00 | 1,961.12 | 1,966.00 | 1,910.27 | 2,691,477 |
| 2025-03-03 | 2,010.00 | 2,090.00 | 2,008.00 | 2,074.00 | 2,015.21 | 844,096 |
| 2025-02-28 | 1,835.00 | 2,018.00 | 1,831.00 | 2,002.00 | 1,945.25 | 2,548,149 |
| 2025-02-27 | 1,877.00 | 1,897.00 | 1,867.00 | 1,892.00 | 1,838.37 | 522,902 |
| 2025-02-26 | 1,881.00 | 1,901.00 | 1,880.00 | 1,893.00 | 1,839.34 | 417,259 |
| 2025-02-25 | 1,875.00 | 1,887.00 | 1,866.00 | 1,873.00 | 1,819.91 | 380,850 |
| 2025-02-24 | 1,911.00 | 1,912.00 | 1,877.00 | 1,892.00 | 1,838.37 | 295,832 |
| 2025-02-21 | 1,912.00 | 1,929.00 | 1,906.00 | 1,906.00 | 1,851.97 | 376,785 |
| 2025-02-20 | 1,922.00 | 1,936.00 | 1,911.00 | 1,915.00 | 1,860.72 | 365,399 |
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.