I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	18.050	18.300	17.950	18.050	18.050	23,200
2024-05-21	18.150	18.250	18.000	18.050	18.050	31,600
2024-05-20	18.100	18.200	18.100	18.150	18.150	25,900
2024-05-17	18.200	18.700	17.900	18.100	18.100	34,700
2024-05-16	17.850	18.300	17.850	18.200	18.200	10,000
2024-05-15	17.900	18.000	17.600	17.850	17.850	44,800
2024-05-14	17.950	18.000	17.700	17.900	17.900	46,000
2024-05-13	17.600	18.000	17.600	17.950	17.950	5,700
2024-05-09	17.800	18.300	17.300	17.600	17.600	48,700
2024-05-08	17.850	18.000	17.700	17.800	17.800	70,200
2024-05-07	18.150	18.150	17.800	17.850	17.850	28,700
2024-05-06	18.000	18.400	17.850	18.150	18.150	8,800
2024-05-03	18.350	18.350	18.000	18.000	18.000	62,100
2024-05-02	18.350	18.500	18.200	18.350	18.350	10,200
2024-04-30	17.300	18.450	17.300	18.350	18.350	4,100
2024-04-29	17.250	18.300	17.250	17.300	17.300	201,300
2024-04-26	17.150	18.500	17.000	17.250	17.250	166,700
2024-04-25	17.150	17.950	17.050	17.150	17.150	73,100
2024-04-24	17.350	17.450	17.050	17.150	17.150	87,100
2024-04-23	17.600	18.000	17.050	17.350	17.350	74,300
2024-04-22	19.050	19.050	17.500	17.600	17.600	24,000
2024-04-19	21.700	21.700	17.500	19.050	19.050	12,200
2024-04-18	21.750	21.850	21.500	21.700	21.700	224,200
2024-04-17	21.800	21.850	21.500	21.750	21.750	65,200
2024-04-16	21.800	21.950	21.750	21.800	21.800	636,300
2024-04-15	21.700	21.900	21.700	21.800	21.800	204,400
2024-04-12	21.850	21.850	21.600	21.700	21.700	256,300
2024-04-11	21.500	22.000	21.450	21.850	21.850	139,600
2024-04-09	21.900	22.000	21.200	21.500	21.500	96,400
2024-04-08	21.900	22.000	21.800	21.900	21.900	154,500
2024-04-05	21.950	22.000	21.700	21.900	21.900	106,300
2024-04-04	22.000	22.100	21.800	21.950	21.950	198,900
2024-04-03	22.100	22.500	21.050	22.000	22.000	546,300
2024-04-02	22.050	22.800	21.950	22.100	22.100	118,300
2024-03-28	22.050	22.850	21.900	22.050	22.050	288,000
2024-03-27	22.300	23.000	21.000	22.050	22.050	281,000
2024-03-26	22.650	22.700	22.000	22.300	22.300	439,700
2024-03-25	20.850	24.500	20.850	22.650	22.650	460,200
2024-03-22	20.200	21.500	20.200	20.850	20.850	444,400
2024-03-21	20.050	20.450	20.000	20.200	20.200	100,100
2024-03-20	20.050	20.450	19.900	20.050	20.050	106,300
2024-03-19	20.400	20.450	20.000	20.050	20.050	366,400
2024-03-18	19.900	20.850	19.900	20.400	20.400	23,800
2024-03-15	19.050	20.550	19.000	19.900	19.900	101,800
2024-03-14	18.800	19.250	18.800	19.050	19.050	43,600
2024-03-13	18.750	18.950	18.300	18.800	18.800	48,000
2024-03-12	18.400	18.900	18.400	18.750	18.750	31,400
2024-03-11	18.100	18.900	18.100	18.400	18.400	57,200
2024-03-08	18.900	18.950	18.000	18.100	18.100	139,500
2024-03-07	18.150	18.900	18.150	18.900	18.900	26,700
2024-03-06	18.700	18.900	18.000	18.150	18.150	188,000
2024-03-05	18.700	18.900	18.500	18.700	18.700	65,400
2024-03-04	18.900	18.900	18.500	18.700	18.700	31,500
2024-03-01	18.550	18.900	18.450	18.900	18.900	20,300
2024-02-29	18.900	18.900	18.500	18.550	18.550	149,600
2024-02-28	18.700	18.900	18.700	18.900	18.900	10,000
2024-02-27	18.950	18.950	18.400	18.700	18.700	11,100
2024-02-26	18.850	19.000	18.200	18.950	18.950	55,300
2024-02-23	17.500	18.900	17.500	18.850	18.850	2,900
2024-02-22	17.500	18.500	17.500	17.500	17.500	225,700

← NewerPage 11 of 21 · 1,244 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.