I&M GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	20.500	20.500	20.200	20.400	20.400	3,100
2024-08-14	20.550	20.550	20.300	20.500	20.500	8,900
2024-08-13	20.300	20.550	20.300	20.550	20.550	8,300
2024-08-12	20.350	20.700	20.000	20.300	20.300	9,700
2024-08-09	19.700	20.700	19.700	20.350	20.350	6,500
2024-08-08	19.950	20.700	19.600	19.700	19.700	99,700
2024-08-07	20.200	20.200	19.500	19.950	19.950	9,800
2024-08-06	20.600	20.600	20.000	20.200	20.200	23,600
2024-08-05	20.650	20.650	20.000	20.600	20.600	20,600
2024-08-02	20.700	20.700	20.600	20.650	20.650	10,500
2024-08-01	20.650	20.700	20.650	20.700	20.700	179,100
2024-07-31	20.650	20.700	20.600	20.650	20.650	35,800
2024-07-30	20.750	20.800	20.600	20.650	20.650	59,600
2024-07-29	20.650	20.800	20.550	20.750	20.750	12,100
2024-07-26	20.500	20.800	20.500	20.650	20.650	58,900
2024-07-25	20.950	21.000	20.000	20.500	20.500	39,530
2024-07-24	21.050	21.200	20.500	20.950	20.950	48,100
2024-07-23	21.050	21.500	21.000	21.050	21.050	21,600
2024-07-22	21.500	21.500	21.000	21.050	21.050	117,700
2024-07-19	21.550	21.600	21.500	21.500	21.500	12,300
2024-07-18	21.650	21.800	21.500	21.550	21.550	24,100
2024-07-17	21.600	21.700	21.600	21.650	21.650	21,900
2024-07-16	21.650	21.700	21.550	21.600	21.600	15,300
2024-07-15	21.700	22.000	21.500	21.650	21.650	3,500
2024-07-12	21.650	21.800	21.500	21.700	21.700	11,800
2024-07-11	21.650	21.700	21.500	21.650	21.650	14,000
2024-07-10	21.550	21.700	21.000	21.650	21.650	49,700
2024-07-09	21.550	21.700	21.500	21.550	21.550	8,500
2024-07-08	21.650	21.700	21.200	21.550	21.550	46,100
2024-07-05	21.650	21.700	21.550	21.650	21.650	21,900
2024-07-04	21.600	21.700	21.500	21.650	21.650	25,000
2024-07-03	21.650	21.650	21.550	21.600	21.600	74,800
2024-07-02	21.600	21.700	21.600	21.650	21.650	13,600
2024-07-01	21.550	21.650	21.000	21.600	21.600	17,300
2024-06-28	21.600	21.800	21.500	21.550	21.550	43,800
2024-06-27	21.600	21.600	21.550	21.600	21.600	14,300
2024-06-26	21.650	21.850	21.500	21.600	21.600	16,900
2024-06-25	21.600	21.700	21.600	21.650	21.650	41,700
2024-06-24	21.450	21.700	21.050	21.600	21.600	26,400
2024-06-21	21.400	21.500	21.000	21.450	21.450	51,800
2024-06-20	20.500	21.700	20.500	21.400	21.400	1,625,300
2024-06-19	20.550	20.600	20.450	20.500	20.500	118,300
2024-06-18	20.600	20.900	20.500	20.550	20.550	54,800
2024-06-14	20.550	21.000	20.450	20.600	20.600	38,000
2024-06-13	20.700	21.000	20.500	20.550	20.550	243,900
2024-06-12	20.600	21.000	20.500	20.700	20.700	39,800
2024-06-11	20.450	21.000	20.300	20.600	20.600	54,100
2024-06-10	21.500	21.950	20.050	20.450	20.450	74,100
2024-06-07	22.250	22.250	21.450	21.500	21.500	1,072,500
2024-06-06	22.000	22.500	22.000	22.250	22.250	443,100
2024-06-05	20.700	22.000	20.500	22.000	22.000	1,638,500
2024-06-04	20.400	21.450	20.400	20.700	20.700	314,300
2024-06-03	20.250	20.500	20.150	20.400	20.400	116,600
2024-05-31	19.250	20.850	19.250	20.250	20.250	91,600
2024-05-30	19.000	19.300	19.000	19.250	19.250	167,663,500
2024-05-29	18.900	19.300	18.900	19.000	19.000	87,300
2024-05-28	18.750	19.400	18.750	18.900	18.900	45,903
2024-05-27	18.550	19.200	18.500	18.750	18.750	69,400
2024-05-24	18.100	18.800	18.100	18.550	18.550	64,500
2024-05-23	18.050	18.700	18.000	18.100	18.100	131,400

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.