I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	18.200	18.200	17.800	18.000	18.000	76,900
2023-08-25	18.100	18.300	18.100	18.200	18.200	13,500
2023-08-24	18.150	18.300	18.030	18.100	18.100	9,200
2023-08-23	18.250	18.300	18.000	18.150	18.150	7,900
2023-08-22	18.300	18.300	18.200	18.250	18.250	11,400
2023-08-21	18.450	18.450	18.200	18.300	18.300	4,500
2023-08-18	18.500	18.500	18.200	18.450	18.450	103,000
2023-08-17	18.750	18.800	18.500	18.500	18.500	81,000
2023-08-16	18.950	18.950	18.700	18.750	18.750	1,400
2023-08-15	18.550	18.950	18.550	18.950	18.950	26,100
2023-08-14	19.000	19.000	18.500	18.550	18.550	111,700
2023-08-11	18.700	19.000	18.700	19.000	19.000	900
2023-08-10	18.650	19.000	18.500	18.700	18.700	91,900
2023-08-09	18.950	19.000	18.500	18.650	18.650	92,300
2023-08-08	19.000	19.000	18.950	18.950	18.950	2,600
2023-08-07	19.000	19.750	18.950	19.000	19.000	66,700
2023-08-04	18.950	19.000	18.950	19.000	19.000	67,900
2023-08-03	19.000	19.000	18.950	18.950	18.950	21,000
2023-08-02	18.950	19.000	18.900	19.000	19.000	70,000
2023-08-01	19.000	19.000	18.900	18.950	18.950	27,500
2023-07-31	18.650	19.000	18.650	19.000	19.000	59,700
2023-07-28	18.550	18.950	18.550	18.650	18.650	12,800
2023-07-27	18.850	19.000	18.500	18.550	18.550	83,500
2023-07-26	19.000	19.000	18.700	18.850	18.850	10,900
2023-07-25	18.900	19.000	18.600	19.000	19.000	110,400
2023-07-24	18.850	19.000	18.850	18.900	18.900	3,800
2023-07-21	18.350	19.000	18.350	18.850	18.850	9,000
2023-07-20	18.600	18.700	18.350	18.350	18.350	162,000
2023-07-19	18.450	18.700	18.400	18.600	18.600	21,500
2023-07-18	18.350	18.700	18.000	18.450	18.450	183,500
2023-07-17	18.100	18.500	18.050	18.350	18.350	8,000
2023-07-14	18.400	18.500	18.000	18.100	18.100	118,200
2023-07-13	18.550	18.550	18.200	18.400	18.400	34,000
2023-07-12	18.500	18.650	18.400	18.550	18.550	6,300
2023-07-11	18.500	18.500	18.450	18.500	18.500	5,900
2023-07-10	18.500	18.700	18.500	18.500	18.500	116,000
2023-07-07	18.500	18.700	18.200	18.500	18.500	53,200
2023-07-06	18.050	18.600	18.050	18.500	18.500	141,300
2023-07-05	18.250	18.700	18.000	18.050	18.050	36,900
2023-07-04	17.600	18.700	17.500	18.250	18.250	83,700
2023-07-03	17.100	18.000	17.030	17.600	17.600	10,700
2023-06-30	17.050	17.500	17.050	17.100	17.100	229,600
2023-06-29	17.000	17.500	17.000	17.050	17.050	36,100
2023-06-27	16.950	17.000	16.900	17.000	17.000	273,000
2023-06-26	16.950	17.000	16.900	16.950	16.950	43,000
2023-06-23	16.900	17.000	16.900	16.950	16.950	14,900
2023-06-22	16.950	16.950	16.900	16.900	16.900	67,900
2023-06-21	17.000	17.000	16.900	16.950	16.950	80,000
2023-06-20	17.000	17.000	16.950	17.000	17.000	36,300
2023-06-19	16.950	17.000	16.900	17.000	17.000	16,200
2023-06-16	16.850	17.000	16.850	16.950	16.950	17,500
2023-06-15	16.850	16.950	16.800	16.850	16.850	77,700
2023-06-14	16.850	16.950	16.800	16.850	16.850	254,500
2023-06-13	16.950	16.950	16.800	16.850	16.850	53,000
2023-06-12	16.950	16.950	16.900	16.950	16.950	49,200
2023-06-09	16.950	17.000	16.800	16.950	16.950	354,600
2023-06-08	17.000	17.000	16.950	16.950	16.950	483,100
2023-06-07	16.950	17.000	16.900	17.000	17.000	41,600
2023-06-06	16.950	17.000	16.850	16.950	16.950	90,600
2023-06-05	16.850	16.950	16.850	16.950	16.950	73,200

← NewerPage 14 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.