I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	17.450	17.500	17.450	17.500	17.500	53,600
2023-11-22	17.100	17.500	17.100	17.450	17.450	25,600
2023-11-21	17.500	17.500	17.050	17.100	17.100	18,600
2023-11-20	17.500	17.500	17.400	17.500	17.500	9,600
2023-11-17	17.400	17.500	17.050	17.500	17.500	27,400
2023-11-16	17.400	17.500	17.000	17.400	17.400	223,700
2023-11-15	17.300	17.500	17.030	17.400	17.400	59,500
2023-11-14	17.500	17.500	17.000	17.300	17.300	26,900
2023-11-10	17.500	17.950	17.500	17.500	17.500	27,300
2023-11-09	17.250	18.000	17.030	17.500	17.500	4,800
2023-11-08	17.400	17.450	17.200	17.250	17.250	5,600
2023-11-07	17.250	17.500	17.200	17.400	17.400	5,400
2023-11-06	17.300	17.450	17.030	17.250	17.250	75,300
2023-11-03	16.750	17.500	16.750	17.300	17.300	40,500
2023-11-02	16.900	17.000	16.600	16.750	16.750	8,300
2023-11-01	17.050	17.300	16.500	16.900	16.900	56,200
2023-10-31	17.500	17.500	17.000	17.050	17.050	68,300
2023-10-30	17.300	17.500	17.300	17.500	17.500	21,900
2023-10-27	17.500	17.500	17.150	17.300	17.300	15,400
2023-10-26	17.500	17.900	17.400	17.500	17.500	86,700
2023-10-25	17.700	17.700	17.300	17.500	17.500	52,900
2023-10-24	17.900	17.900	17.500	17.700	17.700	24,800
2023-10-23	17.700	17.950	17.700	17.900	17.900	400
2023-10-19	17.350	18.000	17.300	17.700	17.700	2,600
2023-10-18	17.500	17.500	17.150	17.350	17.350	8,200
2023-10-17	17.500	17.500	17.500	17.500	17.500	7,400
2023-10-16	17.550	17.550	17.450	17.500	17.500	3,000
2023-10-13	17.900	17.950	17.300	17.550	17.550	36,100
2023-10-12	17.900	17.950	17.650	17.900	17.900	11,300
2023-10-11	17.650	17.900	17.650	17.900	17.900	2,200
2023-10-09	17.950	17.950	17.300	17.650	17.650	9,200
2023-10-06	17.900	17.950	17.900	17.950	17.950	4,000
2023-10-05	17.900	18.000	17.100	17.900	17.900	33,100
2023-10-04	17.850	17.900	17.850	17.900	17.900	4,500
2023-10-03	17.650	17.900	17.500	17.850	17.850	11,300
2023-10-02	17.050	17.650	17.050	17.650	17.650	9,700
2023-09-29	17.550	17.950	17.000	17.050	17.050	33,400
2023-09-28	17.600	17.600	17.400	17.550	17.550	13,200
2023-09-27	17.600	17.600	17.600	17.600	17.600	13,100
2023-09-26	17.650	18.000	17.450	17.600	17.600	60,900
2023-09-25	17.500	18.000	17.500	17.650	17.650	1,425,100
2023-09-22	17.800	17.800	17.500	17.500	17.500	14,600
2023-09-21	18.150	18.150	17.800	17.800	17.800	39,800
2023-09-20	18.000	18.300	17.900	18.150	18.150	35,700
2023-09-19	18.000	18.100	18.000	18.000	18.000	458,600
2023-09-18	18.050	18.050	18.000	18.000	18.000	15,400
2023-09-15	17.350	18.150	17.350	18.050	18.050	7,700
2023-09-14	17.950	18.150	17.000	17.350	17.350	130,800
2023-09-13	17.900	18.000	17.900	17.950	17.950	186,000
2023-09-12	17.900	18.000	17.900	17.900	17.900	600
2023-09-11	17.900	18.000	17.900	17.900	17.900	9,600
2023-09-08	17.900	17.900	17.850	17.900	17.900	7,500
2023-09-07	17.900	17.950	17.850	17.900	17.900	80,600
2023-09-06	17.900	18.000	17.800	17.900	17.900	11,300
2023-09-05	18.000	18.300	17.800	17.900	17.900	91,100
2023-09-04	18.050	18.300	17.800	18.000	18.000	11,100
2023-09-01	18.000	18.300	18.000	18.050	18.050	82,200
2023-08-31	18.150	18.300	18.000	18.000	18.000	20,400
2023-08-30	18.250	18.300	17.500	18.150	18.150	20,200
2023-08-29	18.000	18.300	18.000	18.250	18.250	82,700

← NewerPage 13 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.