IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,729.00 | 1,752.00 | 1,713.00 | 1,750.00 | 1,700.40 | 576,662 |
| 2024-11-21 | 1,702.00 | 1,717.00 | 1,689.00 | 1,714.00 | 1,665.42 | 864,003 |
| 2024-11-20 | 1,714.00 | 1,723.00 | 1,683.00 | 1,695.00 | 1,646.95 | 795,484 |
| 2024-11-19 | 1,722.00 | 1,727.00 | 1,695.00 | 1,710.00 | 1,661.53 | 547,936 |
| 2024-11-18 | 1,716.00 | 1,720.00 | 1,694.00 | 1,720.00 | 1,671.25 | 1,534,293 |
| 2024-11-15 | 1,705.00 | 1,729.00 | 1,705.00 | 1,715.00 | 1,666.39 | 371,068 |
| 2024-11-14 | 1,718.00 | 1,723.00 | 1,705.00 | 1,723.00 | 1,674.16 | 432,543 |
| 2024-11-13 | 1,728.00 | 1,735.00 | 1,707.00 | 1,718.00 | 1,669.30 | 1,253,415 |
| 2024-11-12 | 1,746.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,680.96 | 998,397 |
| 2024-11-11 | 1,759.00 | 1,769.00 | 1,753.00 | 1,763.00 | 1,713.03 | 345,716 |
| 2024-11-08 | 1,754.00 | 1,754.00 | 1,724.00 | 1,746.00 | 1,696.51 | 743,712 |
| 2024-11-07 | 1,669.00 | 1,749.00 | 1,666.00 | 1,749.00 | 1,699.42 | 1,796,843 |
| 2024-11-06 | 1,691.00 | 1,698.00 | 1,648.00 | 1,659.00 | 1,611.97 | 601,095 |
| 2024-11-05 | 1,655.00 | 1,665.00 | 1,643.00 | 1,658.00 | 1,611.00 | 1,198,266 |
| 2024-11-04 | 1,666.00 | 1,669.88 | 1,630.00 | 1,659.00 | 1,611.97 | 768,481 |
| 2024-11-01 | 1,656.00 | 1,675.00 | 1,643.00 | 1,672.00 | 1,624.61 | 1,965,118 |
| 2024-10-31 | 1,699.00 | 1,712.00 | 1,650.00 | 1,650.00 | 1,603.23 | 1,934,980 |
| 2024-10-30 | 1,712.00 | 1,729.00 | 1,707.00 | 1,713.00 | 1,664.44 | 841,890 |
| 2024-10-29 | 1,751.00 | 1,756.00 | 1,710.00 | 1,720.00 | 1,671.25 | 1,247,890 |
| 2024-10-28 | 1,750.00 | 1,753.00 | 1,732.00 | 1,744.00 | 1,694.57 | 1,017,186 |
| 2024-10-25 | 1,747.00 | 1,755.00 | 1,735.00 | 1,746.00 | 1,696.51 | 602,852 |
| 2024-10-24 | 1,752.00 | 1,756.02 | 1,742.13 | 1,743.00 | 1,693.59 | 424,402 |
| 2024-10-23 | 1,779.00 | 1,786.00 | 1,749.00 | 1,750.00 | 1,700.40 | 530,077 |
| 2024-10-22 | 1,780.00 | 1,787.00 | 1,758.98 | 1,784.00 | 1,733.43 | 449,475 |
| 2024-10-21 | 1,806.00 | 1,817.00 | 1,782.00 | 1,783.00 | 1,732.46 | 610,364 |
| 2024-10-18 | 1,812.00 | 1,830.00 | 1,809.00 | 1,812.00 | 1,760.64 | 641,642 |
| 2024-10-17 | 1,798.00 | 1,820.00 | 1,795.00 | 1,819.00 | 1,767.44 | 836,706 |
| 2024-10-16 | 1,788.00 | 1,808.00 | 1,782.00 | 1,791.00 | 1,740.23 | 668,857 |
| 2024-10-15 | 1,805.00 | 1,814.00 | 1,774.00 | 1,788.00 | 1,737.32 | 820,983 |
| 2024-10-14 | 1,800.00 | 1,805.00 | 1,778.00 | 1,794.00 | 1,743.15 | 718,514 |
| 2024-10-11 | 1,792.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,748.98 | 605,296 |
| 2024-10-10 | 1,812.00 | 1,817.00 | 1,783.00 | 1,786.00 | 1,735.38 | 1,552,752 |
| 2024-10-09 | 1,796.00 | 1,826.00 | 1,796.00 | 1,820.00 | 1,768.41 | 626,149 |
| 2024-10-08 | 1,788.00 | 1,805.00 | 1,786.00 | 1,790.00 | 1,739.26 | 400,168 |
| 2024-10-07 | 1,816.00 | 1,820.00 | 1,794.98 | 1,808.00 | 1,756.75 | 528,420 |
| 2024-10-04 | 1,794.00 | 1,820.00 | 1,789.84 | 1,806.00 | 1,754.81 | 551,767 |
| 2024-10-03 | 1,810.00 | 1,824.00 | 1,795.00 | 1,795.00 | 1,744.12 | 628,476 |
| 2024-10-02 | 1,794.00 | 1,811.00 | 1,785.00 | 1,811.00 | 1,759.67 | 1,625,276 |
| 2024-10-01 | 1,823.00 | 1,825.00 | 1,784.00 | 1,788.00 | 1,737.32 | 697,812 |
| 2024-09-30 | 1,866.00 | 1,876.00 | 1,812.00 | 1,812.00 | 1,760.64 | 763,231 |
| 2024-09-27 | 1,874.00 | 1,887.00 | 1,874.00 | 1,880.00 | 1,826.71 | 971,015 |
| 2024-09-26 | 1,868.00 | 1,896.00 | 1,864.00 | 1,873.00 | 1,819.91 | 738,902 |
| 2024-09-25 | 1,842.00 | 1,858.00 | 1,833.00 | 1,833.00 | 1,781.04 | 612,333 |
| 2024-09-24 | 1,868.00 | 1,871.00 | 1,836.00 | 1,858.00 | 1,805.33 | 895,015 |
| 2024-09-23 | 1,836.00 | 1,858.00 | 1,825.00 | 1,849.00 | 1,796.59 | 805,649 |
| 2024-09-20 | 1,890.00 | 1,898.00 | 1,837.00 | 1,838.00 | 1,785.90 | 2,910,645 |
| 2024-09-19 | 1,861.00 | 1,898.20 | 1,851.00 | 1,898.00 | 1,844.20 | 835,737 |
| 2024-09-18 | 1,830.00 | 1,838.00 | 1,816.00 | 1,838.00 | 1,785.90 | 1,574,644 |
| 2024-09-17 | 1,852.00 | 1,852.00 | 1,833.00 | 1,835.00 | 1,782.99 | 963,325 |
| 2024-09-16 | 1,824.00 | 1,830.00 | 1,815.50 | 1,830.00 | 1,778.13 | 528,559 |
| 2024-09-13 | 1,807.00 | 1,827.00 | 1,802.00 | 1,827.00 | 1,775.21 | 441,173 |
| 2024-09-12 | 1,806.00 | 1,817.00 | 1,788.00 | 1,804.00 | 1,752.86 | 1,099,264 |
| 2024-09-11 | 1,792.00 | 1,808.00 | 1,775.00 | 1,779.00 | 1,728.57 | 425,407 |
| 2024-09-10 | 1,769.00 | 1,788.00 | 1,764.36 | 1,787.00 | 1,736.35 | 325,697 |
| 2024-09-09 | 1,769.00 | 1,782.00 | 1,762.00 | 1,782.00 | 1,731.49 | 340,361 |
| 2024-09-06 | 1,777.00 | 1,785.00 | 1,750.00 | 1,753.00 | 1,703.31 | 608,448 |
| 2024-09-05 | 1,803.00 | 1,813.00 | 1,778.00 | 1,778.00 | 1,727.60 | 493,063 |
| 2024-09-04 | 1,794.00 | 1,808.00 | 1,785.00 | 1,808.00 | 1,756.75 | 1,821,316 |
| 2024-09-03 | 1,848.00 | 1,859.02 | 1,818.00 | 1,823.00 | 1,771.33 | 309,705 |
| 2024-09-02 | 1,828.00 | 1,849.00 | 1,819.00 | 1,849.00 | 1,796.59 | 478,176 |
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.