I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	16.900	16.950	16.700	16.850	16.850	12,200
2023-05-31	16.900	16.950	16.800	16.900	16.900	31,400
2023-05-30	16.600	16.900	16.600	16.900	16.900	14,700
2023-05-29	15.850	16.950	15.850	16.600	16.600	29,500
2023-05-26	16.100	16.950	15.800	15.850	15.850	42,800
2023-05-25	16.700	16.800	16.000	16.100	16.100	63,300
2023-05-24	16.150	16.950	16.150	16.700	16.700	6,400
2023-05-23	16.300	16.900	16.000	16.150	16.150	6,400
2023-05-22	17.000	17.000	16.000	16.300	16.300	64,900
2023-05-19	16.950	17.000	16.950	17.000	17.000	34,000
2023-05-18	17.000	17.000	16.900	16.950	16.950	114,300
2023-05-17	17.000	17.000	16.900	17.000	17.000	105,000
2023-05-16	16.900	17.000	16.900	17.000	17.000	44,700
2023-05-15	16.950	17.000	16.800	16.900	16.900	34,600
2023-05-12	16.950	17.000	16.900	16.950	16.950	54,700
2023-05-11	17.000	17.000	16.800	16.950	16.950	68,500
2023-05-10	17.000	17.200	16.850	17.000	17.000	9,600
2023-05-09	16.900	17.450	16.900	17.000	17.000	38,300
2023-05-08	16.850	17.500	16.800	16.900	16.900	147,300
2023-05-05	16.800	17.100	16.800	16.850	16.850	47,400
2023-05-04	17.400	17.450	16.800	16.800	16.800	1,011,700
2023-05-03	17.500	17.650	17.300	17.400	17.400	54,700
2023-05-02	17.300	17.900	17.300	17.500	17.500	37,800
2023-04-28	17.650	17.900	17.250	17.300	17.300	28,900
2023-04-27	18.000	18.000	17.300	17.650	17.650	142,900
2023-04-26	17.600	18.000	17.550	18.000	18.000	87,100
2023-04-25	18.750	18.750	17.250	17.600	17.600	25,400
2023-04-24	20.250	20.250	17.250	18.750	18.750	116,000
2023-04-20	20.300	20.500	20.200	20.250	20.250	426,300
2023-04-19	20.450	20.500	20.150	20.300	20.300	270,100
2023-04-18	20.500	20.700	20.000	20.450	20.450	253,900
2023-04-17	20.550	20.650	20.500	20.500	20.500	159,200
2023-04-14	20.600	20.600	20.300	20.550	20.550	31,900
2023-04-13	20.800	20.800	20.500	20.600	20.600	185,300
2023-04-12	20.350	20.950	20.350	20.800	20.800	92,900
2023-04-11	20.900	20.900	20.000	20.350	20.350	166,000
2023-04-06	20.900	21.000	20.900	20.900	20.900	467,900
2023-04-05	20.850	21.000	20.850	20.900	20.900	146,000
2023-04-04	20.800	21.000	20.500	20.850	20.850	199,100
2023-04-03	20.850	20.850	20.500	20.800	20.800	9,900
2023-03-31	21.000	21.100	20.000	20.850	20.850	266,700
2023-03-30	19.800	21.500	19.800	21.000	21.000	59,900
2023-03-29	18.100	21.000	18.100	19.800	19.800	458,100
2023-03-28	17.900	18.750	17.900	18.100	18.100	115,300
2023-03-27	17.050	17.900	17.050	17.900	17.900	26,600
2023-03-24	17.050	17.500	17.000	17.050	17.050	39,300
2023-03-23	17.050	17.650	17.050	17.050	17.050	9,000
2023-03-22	17.000	17.050	17.000	17.050	17.050	17,500
2023-03-21	17.000	17.150	17.000	17.000	17.000	14,300
2023-03-20	17.050	17.150	16.850	17.000	17.000	17,100
2023-03-17	17.650	17.650	17.000	17.050	17.050	346,700
2023-03-16	17.650	17.800	17.600	17.650	17.650	24,300
2023-03-15	17.850	17.900	17.600	17.650	17.650	6,900
2023-03-14	17.900	17.900	17.850	17.850	17.850	24,700
2023-03-13	18.000	18.000	17.850	17.900	17.900	74,300
2023-03-10	17.900	18.000	17.900	18.000	18.000	27,700
2023-03-09	18.000	18.000	17.700	17.900	17.900	14,700
2023-03-08	18.000	18.000	17.800	18.000	18.000	122,700
2023-03-07	18.000	18.500	18.000	18.000	18.000	61,000
2023-03-06	18.000	18.200	17.800	18.000	18.000	4,500

← NewerPage 15 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.