IMI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,954.00 | 2,968.00 | 2,940.00 | 2,960.00 | 2,960.00 | 406,535 |
| 2026-10-16 | 2,958.00 | 3,000.00 | 2,948.00 | 2,980.00 | 2,980.00 | 397,267 |
| 2026-10-15 | 2,958.00 | 3,008.00 | 2,902.00 | 2,950.00 | 2,950.00 | 707,105 |
| 2026-10-14 | 3,062.00 | 3,062.00 | 3,004.00 | 3,004.00 | 3,004.00 | 688,514 |
| 2026-10-13 | 3,048.00 | 3,090.18 | 3,012.00 | 3,026.00 | 3,026.00 | 3,646,912 |
| 2026-10-12 | 3,122.00 | 3,132.00 | 3,098.00 | 3,110.00 | 3,110.00 | 200,002 |
| 2026-10-09 | 3,058.00 | 3,118.00 | 3,050.00 | 3,092.00 | 3,092.00 | 951,746 |
| 2026-10-08 | 3,030.00 | 3,066.00 | 3,010.00 | 3,032.00 | 3,032.00 | 569,549 |
| 2026-10-07 | 3,202.00 | 3,202.00 | 3,052.00 | 3,052.00 | 3,052.00 | 608,867 |
| 2026-10-06 | 3,164.00 | 3,188.00 | 3,130.00 | 3,148.00 | 3,148.00 | 828,404 |
| 2026-10-05 | 3,130.00 | 3,150.00 | 3,108.00 | 3,150.00 | 3,150.00 | 317,888 |
| 2026-10-02 | 3,082.00 | 3,130.00 | 3,074.00 | 3,130.00 | 3,130.00 | 516,923 |
| 2026-10-01 | 3,120.00 | 3,136.33 | 3,062.00 | 3,066.00 | 3,066.00 | 439,345 |
| 2026-09-30 | 3,150.00 | 3,186.00 | 3,136.00 | 3,136.00 | 3,136.00 | 475,040 |
| 2026-09-29 | 3,152.00 | 3,192.00 | 3,128.00 | 3,134.00 | 3,134.00 | 1,011,928 |
| 2026-09-28 | 3,112.00 | 3,170.00 | 3,092.00 | 3,126.00 | 3,126.00 | 376,737 |
| 2026-09-25 | 3,136.00 | 3,160.00 | 3,100.49 | 3,120.00 | 3,120.00 | 470,437 |
| 2026-09-24 | 3,124.00 | 3,138.00 | 3,102.00 | 3,110.00 | 3,110.00 | 1,165,610 |
| 2026-09-23 | 3,116.00 | 3,122.00 | 3,084.00 | 3,114.00 | 3,114.00 | 435,139 |
| 2026-09-22 | 3,088.00 | 3,132.00 | 3,078.00 | 3,108.00 | 3,108.00 | 1,017,496 |
| 2026-09-21 | 3,078.00 | 3,116.00 | 3,060.00 | 3,078.00 | 3,078.00 | 647,437 |
Page 1 of 1 · 21 trading days
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.