I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	17.350	17.500	17.350	17.500	17.500	175,700
2024-02-20	17.350	17.400	17.300	17.350	17.350	38,400
2024-02-19	17.350	17.450	17.300	17.350	17.350	63,900
2024-02-16	17.350	17.350	17.300	17.350	17.350	98,200
2024-02-15	17.350	17.400	17.300	17.350	17.350	8,080
2024-02-14	17.400	17.400	17.350	17.350	17.350	36,300
2024-02-13	17.400	17.400	17.400	17.400	17.400	4,800
2024-02-12	17.400	17.400	17.350	17.400	17.400	33,900
2024-02-09	17.450	17.450	17.400	17.400	17.400	216,000
2024-02-08	17.500	17.500	17.450	17.450	17.450	32,400
2024-02-07	17.500	17.500	17.450	17.500	17.500	250,300
2024-02-06	17.500	17.600	17.450	17.500	17.500	98,300
2024-02-05	17.500	17.500	17.450	17.500	17.500	8,500
2024-02-02	17.500	17.500	17.500	17.500	17.500	55,600
2024-02-01	17.500	17.500	17.400	17.500	17.500	19,800
2024-01-31	17.500	17.500	17.500	17.500	17.500	81,600
2024-01-30	17.500	17.500	17.450	17.500	17.500	14,700
2024-01-29	17.500	17.500	17.450	17.500	17.500	17,900
2024-01-26	17.500	17.500	17.400	17.500	17.500	336,300
2024-01-25	17.500	17.500	17.450	17.500	17.500	41,400
2024-01-24	17.450	17.500	17.350	17.500	17.500	142,800
2024-01-23	17.500	17.500	17.450	17.450	17.450	14,800
2024-01-22	17.500	17.500	17.450	17.500	17.500	63,600
2024-01-19	17.500	17.500	17.450	17.500	17.500	3,500
2024-01-18	17.500	17.500	17.450	17.500	17.500	72,400
2024-01-17	17.500	17.500	17.400	17.500	17.500	137,400
2024-01-16	17.450	17.500	17.450	17.500	17.500	31,300
2024-01-15	17.500	17.500	17.400	17.450	17.450	16,500
2024-01-12	17.500	17.500	17.400	17.500	17.500	146,600
2024-01-11	17.500	17.500	17.450	17.500	17.500	16,100
2024-01-10	17.500	17.500	17.450	17.500	17.500	24,900
2024-01-09	17.500	17.500	17.450	17.500	17.500	99,300
2024-01-08	17.500	17.500	17.450	17.500	17.500	55,700
2024-01-05	17.500	17.500	17.450	17.500	17.500	4,800
2024-01-04	17.500	17.500	17.500	17.500	17.500	189,800
2024-01-03	17.450	18.000	17.450	17.500	17.500	71,200
2024-01-02	17.500	17.500	17.200	17.450	17.450	20,800
2023-12-29	17.500	17.500	17.500	17.500	17.500	28,000
2023-12-28	17.500	17.500	17.500	17.500	17.500	1,800
2023-12-27	17.500	18.000	17.500	17.500	17.500	35,600
2023-12-22	17.150	17.500	17.150	17.500	17.500	1,200
2023-12-21	17.350	17.500	17.000	17.150	17.150	22,700
2023-12-20	17.350	17.500	17.250	17.350	17.350	11,000
2023-12-19	17.450	17.500	17.300	17.350	17.350	25,800
2023-12-18	17.500	17.500	17.350	17.450	17.450	2,800
2023-12-15	17.400	17.500	17.400	17.500	17.500	8,300
2023-12-14	17.450	17.450	17.350	17.400	17.400	4,400
2023-12-13	17.500	17.500	17.400	17.450	17.450	107,600
2023-12-11	17.500	17.500	17.400	17.500	17.500	15,000
2023-12-08	17.450	17.500	17.450	17.500	17.500	210,500
2023-12-07	17.200	17.500	17.200	17.450	17.450	2,300
2023-12-06	17.450	17.450	17.100	17.200	17.200	7,600
2023-12-05	17.350	17.450	17.350	17.450	17.450	6,500
2023-12-04	17.350	17.350	17.350	17.350	17.350	7,000
2023-12-01	17.450	17.450	17.150	17.350	17.350	15,700
2023-11-30	17.500	17.500	17.450	17.450	17.450	6,000
2023-11-29	17.500	17.500	17.500	17.500	17.500	4,400
2023-11-28	17.500	17.500	17.450	17.500	17.500	91,400
2023-11-27	17.500	17.500	17.450	17.500	17.500	56,100
2023-11-24	17.500	17.500	17.450	17.500	17.500	24,100

← NewerPage 12 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.