I&M GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 16.750 | 17.000 | 16.750 | 16.800 | 16.800 | 1,300 |
| 2022-12-02 | 16.950 | 17.000 | 16.500 | 16.750 | 16.750 | 11,900 |
| 2022-12-01 | 17.000 | 17.000 | 16.900 | 16.950 | 16.950 | 4,100 |
| 2022-11-30 | 17.000 | 17.050 | 16.900 | 17.000 | 17.000 | 7,700 |
| 2022-11-29 | 16.950 | 17.000 | 16.950 | 17.000 | 17.000 | 23,800 |
| 2022-11-28 | 17.000 | 17.000 | 16.950 | 16.950 | 16.950 | 5,500 |
| 2022-11-25 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 6,800 |
| 2022-11-24 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,500 |
| 2022-11-23 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 800 |
| 2022-11-22 | 16.950 | 16.950 | 16.850 | 16.900 | 16.900 | 10,200 |
| 2022-11-21 | 17.000 | 17.500 | 16.500 | 16.950 | 16.950 | 8,000 |
| 2022-11-18 | 17.000 | 17.150 | 16.950 | 17.000 | 17.000 | 17,500 |
| 2022-11-17 | 16.900 | 17.150 | 16.900 | 17.000 | 17.000 | 7,200 |
| 2022-11-16 | 16.850 | 17.000 | 16.850 | 16.900 | 16.900 | 2,200 |
| 2022-11-15 | 16.950 | 17.050 | 16.700 | 16.850 | 16.850 | 2,300 |
| 2022-11-14 | 17.150 | 17.350 | 16.750 | 16.950 | 16.950 | 35,500 |
| 2022-11-11 | 17.050 | 17.500 | 17.050 | 17.150 | 17.150 | 1,100 |
| 2022-11-10 | 17.100 | 17.100 | 17.050 | 17.050 | 17.050 | 5,200 |
| 2022-11-09 | 17.000 | 17.500 | 17.000 | 17.100 | 17.100 | 5,100 |
| 2022-11-08 | 17.000 | 17.050 | 16.950 | 17.000 | 17.000 | 7,600 |
| 2022-11-07 | 17.000 | 17.200 | 17.000 | 17.000 | 17.000 | 255,200 |
| 2022-11-04 | 17.000 | 17.200 | 17.000 | 17.000 | 17.000 | 4,600 |
| 2022-11-03 | 17.000 | 17.000 | 16.950 | 17.000 | 17.000 | 10,600 |
| 2022-11-02 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 6,500 |
| 2022-11-01 | 17.000 | 17.000 | 16.900 | 16.950 | 16.950 | 5,400 |
| 2022-10-31 | 16.700 | 17.000 | 16.700 | 17.000 | 17.000 | 300 |
| 2022-10-28 | 16.800 | 16.950 | 16.500 | 16.700 | 16.700 | 66,600 |
| 2022-10-27 | 16.850 | 16.950 | 16.800 | 16.800 | 16.800 | 23,300 |
| 2022-10-26 | 16.850 | 16.950 | 16.800 | 16.850 | 16.850 | 18,600 |
| 2022-10-25 | 16.850 | 16.850 | 16.800 | 16.850 | 16.850 | 21,200 |
| 2022-10-24 | 16.950 | 17.000 | 16.850 | 16.850 | 16.850 | 8,700 |
| 2022-10-21 | 17.000 | 17.000 | 16.850 | 16.950 | 16.950 | 99,200 |
| 2022-10-19 | 17.000 | 17.250 | 16.950 | 17.000 | 17.000 | 117,800 |
| 2022-10-18 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 49,700 |
| 2022-10-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,000 |
| 2022-10-14 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 21,400 |
| 2022-10-13 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 5,800 |
| 2022-10-12 | 16.850 | 17.000 | 16.850 | 16.900 | 16.900 | 7,500 |
| 2022-10-11 | 16.900 | 17.000 | 16.850 | 16.850 | 16.850 | 18,000 |
| 2022-10-07 | 16.900 | 16.900 | 16.850 | 16.900 | 16.900 | 29,500 |
| 2022-10-06 | 16.900 | 17.000 | 16.900 | 16.900 | 16.900 | 117,400 |
| 2022-10-05 | 16.950 | 17.000 | 16.750 | 16.900 | 16.900 | 56,000 |
| 2022-10-04 | 17.000 | 17.000 | 16.900 | 16.950 | 16.950 | 5,000 |
| 2022-10-03 | 17.000 | 17.000 | 16.950 | 17.000 | 17.000 | 265,200 |
| 2022-09-30 | 17.250 | 17.250 | 17.000 | 17.000 | 17.000 | 29,800 |
| 2022-09-29 | 17.250 | 17.500 | 17.250 | 17.250 | 17.250 | 22,100 |
| 2022-09-28 | 17.300 | 17.500 | 17.000 | 17.250 | 17.250 | 5,300 |
| 2022-09-27 | 17.000 | 18.400 | 16.900 | 17.300 | 17.300 | 965,000 |
| 2022-09-26 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 2,900 |
| 2022-09-23 | 17.000 | 17.000 | 16.900 | 16.900 | 16.900 | 317,400 |
| 2022-09-22 | 17.000 | 17.000 | 16.950 | 17.000 | 17.000 | 21,000 |
| 2022-09-21 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 401,600 |
| 2022-09-20 | 16.950 | 17.000 | 16.900 | 17.000 | 17.000 | 482,100 |
| 2022-09-19 | 16.950 | 17.000 | 16.950 | 16.950 | 16.950 | 43,600 |
| 2022-09-16 | 16.950 | 17.000 | 16.900 | 16.950 | 16.950 | 85,600 |
| 2022-09-15 | 17.000 | 17.000 | 16.950 | 16.950 | 16.950 | 38 |
| 2022-09-14 | 16.950 | 17.950 | 16.950 | 17.000 | 17.000 | 195,600 |
| 2022-09-12 | 17.000 | 17.000 | 16.950 | 16.950 | 16.950 | 166,700 |
| 2022-09-09 | 17.050 | 17.050 | 16.950 | 17.000 | 17.000 | 620,000 |
| 2022-09-08 | 17.000 | 18.000 | 16.950 | 17.050 | 17.050 | 1,553,900 |
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.