IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,954.00 | 1,956.00 | 1,915.00 | 1,921.00 | 1,866.55 | 299,672 |
| 2025-02-18 | 1,942.00 | 1,955.00 | 1,927.00 | 1,952.00 | 1,896.67 | 352,044 |
| 2025-02-17 | 1,920.00 | 1,943.00 | 1,917.00 | 1,942.00 | 1,886.95 | 292,258 |
| 2025-02-14 | 1,934.00 | 1,938.00 | 1,915.00 | 1,921.00 | 1,866.55 | 542,563 |
| 2025-02-13 | 1,935.00 | 1,951.00 | 1,921.00 | 1,937.00 | 1,882.09 | 337,050 |
| 2025-02-12 | 1,934.00 | 1,947.00 | 1,929.00 | 1,933.00 | 1,878.21 | 1,460,461 |
| 2025-02-11 | 1,927.00 | 1,942.00 | 1,926.00 | 1,936.00 | 1,881.12 | 1,971,001 |
| 2025-02-10 | 1,917.00 | 1,936.00 | 1,914.00 | 1,926.00 | 1,871.41 | 267,736 |
| 2025-02-07 | 1,943.00 | 1,952.00 | 1,914.00 | 1,914.00 | 1,859.75 | 488,739 |
| 2025-02-06 | 1,965.00 | 1,976.00 | 1,906.00 | 1,939.00 | 1,884.04 | 712,409 |
| 2025-02-05 | 1,950.00 | 1,967.00 | 1,941.00 | 1,963.00 | 1,907.36 | 329,888 |
| 2025-02-04 | 1,958.00 | 1,971.00 | 1,944.00 | 1,961.00 | 1,905.41 | 290,583 |
| 2025-02-03 | 1,963.00 | 1,976.00 | 1,945.00 | 1,961.00 | 1,905.41 | 476,364 |
| 2025-01-31 | 2,002.00 | 2,017.80 | 1,996.00 | 2,012.00 | 1,954.97 | 1,508,482 |
| 2025-01-30 | 1,973.00 | 2,000.01 | 1,970.00 | 1,996.00 | 1,939.42 | 452,352 |
| 2025-01-29 | 1,951.00 | 1,972.00 | 1,947.66 | 1,962.00 | 1,906.39 | 1,597,944 |
| 2025-01-28 | 1,934.00 | 1,958.00 | 1,929.00 | 1,944.00 | 1,888.90 | 266,007 |
| 2025-01-27 | 1,944.00 | 1,964.00 | 1,928.00 | 1,937.00 | 1,882.09 | 1,193,743 |
| 2025-01-24 | 1,977.00 | 1,986.00 | 1,960.00 | 1,975.00 | 1,919.02 | 544,150 |
| 2025-01-23 | 1,970.00 | 1,985.00 | 1,964.00 | 1,973.00 | 1,917.07 | 1,697,882 |
| 2025-01-22 | 1,963.00 | 1,979.00 | 1,963.00 | 1,969.00 | 1,913.19 | 621,128 |
| 2025-01-21 | 1,959.00 | 1,973.02 | 1,948.00 | 1,951.00 | 1,895.70 | 491,020 |
| 2025-01-20 | 1,929.00 | 1,968.00 | 1,924.13 | 1,960.00 | 1,904.44 | 536,546 |
| 2025-01-17 | 1,886.00 | 1,927.35 | 1,878.99 | 1,925.00 | 1,870.43 | 829,721 |
| 2025-01-16 | 1,852.00 | 1,877.00 | 1,852.00 | 1,877.00 | 1,823.80 | 325,398 |
| 2025-01-15 | 1,827.00 | 1,855.00 | 1,827.00 | 1,840.00 | 1,787.84 | 722,733 |
| 2025-01-14 | 1,836.00 | 1,851.00 | 1,816.00 | 1,822.00 | 1,770.35 | 419,045 |
| 2025-01-13 | 1,832.00 | 1,843.00 | 1,813.00 | 1,829.00 | 1,777.16 | 427,096 |
| 2025-01-10 | 1,847.00 | 1,855.00 | 1,822.00 | 1,836.00 | 1,783.96 | 621,734 |
| 2025-01-09 | 1,828.00 | 1,854.00 | 1,815.00 | 1,853.00 | 1,800.48 | 427,346 |
| 2025-01-08 | 1,829.00 | 1,846.00 | 1,821.00 | 1,826.00 | 1,774.24 | 1,124,511 |
| 2025-01-07 | 1,840.00 | 1,852.00 | 1,832.00 | 1,842.00 | 1,789.79 | 290,822 |
| 2025-01-06 | 1,829.00 | 1,861.00 | 1,822.00 | 1,847.00 | 1,794.65 | 321,655 |
| 2025-01-03 | 1,837.00 | 1,843.00 | 1,816.00 | 1,821.00 | 1,769.38 | 183,913 |
| 2025-01-02 | 1,834.00 | 1,847.00 | 1,831.00 | 1,844.00 | 1,791.73 | 233,674 |
| 2024-12-31 | 1,848.00 | 1,848.00 | 1,821.00 | 1,821.00 | 1,769.38 | 198,062 |
| 2024-12-30 | 1,828.00 | 1,832.00 | 1,815.00 | 1,829.00 | 1,777.16 | 139,987 |
| 2024-12-27 | 1,825.00 | 1,838.41 | 1,821.00 | 1,835.00 | 1,782.99 | 223,161 |
| 2024-12-24 | 1,853.00 | 1,853.00 | 1,824.00 | 1,824.00 | 1,772.30 | 331,712 |
| 2024-12-23 | 1,818.00 | 1,827.00 | 1,801.00 | 1,823.00 | 1,771.33 | 745,744 |
| 2024-12-20 | 1,812.00 | 1,829.37 | 1,797.00 | 1,829.00 | 1,777.16 | 1,080,315 |
| 2024-12-19 | 1,824.00 | 1,830.00 | 1,806.00 | 1,820.00 | 1,768.41 | 324,133 |
| 2024-12-18 | 1,853.00 | 1,865.00 | 1,849.00 | 1,852.00 | 1,799.50 | 775,015 |
| 2024-12-17 | 1,850.00 | 1,860.00 | 1,838.00 | 1,849.00 | 1,796.59 | 1,092,335 |
| 2024-12-16 | 1,854.00 | 1,862.00 | 1,841.00 | 1,857.00 | 1,804.36 | 253,600 |
| 2024-12-13 | 1,849.00 | 1,863.00 | 1,848.00 | 1,859.00 | 1,806.31 | 452,106 |
| 2024-12-12 | 1,864.00 | 1,873.00 | 1,849.00 | 1,850.00 | 1,797.56 | 462,657 |
| 2024-12-11 | 1,842.00 | 1,871.00 | 1,837.00 | 1,863.00 | 1,810.19 | 1,535,424 |
| 2024-12-10 | 1,838.00 | 1,864.00 | 1,831.00 | 1,858.00 | 1,805.33 | 750,075 |
| 2024-12-09 | 1,845.00 | 1,856.00 | 1,826.00 | 1,852.00 | 1,799.50 | 331,541 |
| 2024-12-06 | 1,812.00 | 1,840.00 | 1,812.00 | 1,836.00 | 1,783.96 | 452,754 |
| 2024-12-05 | 1,815.00 | 1,830.00 | 1,814.00 | 1,817.00 | 1,765.50 | 401,232 |
| 2024-12-04 | 1,816.00 | 1,825.00 | 1,807.00 | 1,818.00 | 1,766.47 | 535,263 |
| 2024-12-03 | 1,803.00 | 1,808.00 | 1,794.00 | 1,805.00 | 1,753.84 | 611,351 |
| 2024-12-02 | 1,813.00 | 1,820.00 | 1,790.00 | 1,801.00 | 1,749.95 | 539,163 |
| 2024-11-29 | 1,796.00 | 1,823.00 | 1,788.00 | 1,820.00 | 1,768.41 | 586,997 |
| 2024-11-28 | 1,764.00 | 1,773.00 | 1,754.00 | 1,762.00 | 1,712.06 | 197,032 |
| 2024-11-27 | 1,746.00 | 1,760.00 | 1,738.00 | 1,755.00 | 1,705.25 | 469,982 |
| 2024-11-26 | 1,749.00 | 1,754.00 | 1,735.00 | 1,746.00 | 1,696.51 | 575,655 |
| 2024-11-25 | 1,764.00 | 1,765.00 | 1,744.00 | 1,754.00 | 1,704.28 | 842,956 |
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.