I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	17.000	17.000	16.950	17.000	17.000	15,200
2022-06-10	16.900	17.000	16.900	17.000	17.000	13,900
2022-06-09	17.000	17.000	16.650	16.900	16.900	85,700
2022-06-08	17.000	17.050	17.000	17.000	17.000	330,600
2022-06-07	17.000	17.000	16.950	17.000	17.000	765,900
2022-06-06	17.000	18.000	16.900	17.000	17.000	125,100
2022-06-03	17.950	17.950	16.900	17.000	17.000	470,400
2022-06-02	17.050	18.000	17.050	17.950	17.950	1,500
2022-05-31	17.000	17.950	17.000	17.050	17.050	18,800
2022-05-30	17.050	18.000	16.900	17.000	17.000	51,100
2022-05-27	17.300	18.000	17.000	17.050	17.050	1,155,200
2022-05-26	16.900	17.500	16.900	17.300	17.300	43,100
2022-05-25	17.050	17.300	16.900	16.900	16.900	61,400
2022-05-24	17.500	17.500	16.950	17.050	17.050	79,400
2022-05-23	17.500	17.500	17.400	17.500	17.500	7,300
2022-05-20	17.700	17.700	17.500	17.500	17.500	28,800
2022-05-19	17.900	17.900	17.700	17.700	17.700	6,700
2022-05-18	17.950	17.950	17.900	17.900	17.900	800
2022-05-17	17.950	17.950	17.950	17.950	17.950	2,700
2022-05-16	17.950	17.950	17.950	17.950	17.950	1,500
2022-05-13	18.000	18.000	17.900	17.950	17.950	21,600
2022-05-12	18.200	18.200	17.850	18.000	18.000	3,700
2022-05-11	17.900	18.950	17.850	18.200	18.200	4,100
2022-05-10	18.000	18.000	17.850	17.900	17.900	16,700
2022-05-09	18.000	18.000	17.900	18.000	18.000	12,800
2022-05-06	18.000	18.000	17.850	18.000	18.000	12,000
2022-05-05	18.100	18.100	17.850	18.000	18.000	4,600
2022-05-04	18.200	18.200	18.000	18.100	18.100	4,900
2022-04-28	18.400	19.000	18.100	18.200	18.200	13,100
2022-04-27	18.450	19.000	18.050	18.400	18.400	3,300
2022-04-26	18.900	19.500	18.000	18.450	18.450	360,300
2022-04-25	20.000	20.000	18.550	18.900	18.900	27,100
2022-04-22	20.350	20.500	19.950	20.000	20.000	16,900
2022-04-21	20.300	20.500	20.150	20.350	20.350	276,200
2022-04-20	20.350	20.450	20.300	20.300	20.300	51,800
2022-04-19	20.400	20.450	20.300	20.350	20.350	5,000
2022-04-14	20.500	20.500	20.150	20.400	20.400	29,700
2022-04-13	20.500	20.500	20.400	20.500	20.500	55,400
2022-04-12	20.550	20.550	20.500	20.500	20.500	1,400
2022-04-11	20.400	20.550	20.400	20.550	20.550	57,200
2022-04-08	20.300	20.500	20.200	20.400	20.400	7,600
2022-04-07	20.150	20.550	20.100	20.300	20.300	21,600
2022-04-06	20.250	20.600	20.150	20.150	20.150	63,200
2022-04-05	20.750	20.750	20.100	20.250	20.250	16,900
2022-04-04	20.500	21.000	20.100	20.750	20.750	15,100
2022-04-01	20.900	20.900	20.250	20.500	20.500	26,000
2022-03-31	20.000	21.000	20.000	20.900	20.900	5,100
2022-03-30	20.250	21.000	20.000	20.000	20.000	303,300
2022-03-29	20.900	20.900	19.800	20.250	20.250	173,200
2022-03-28	21.200	21.200	20.600	20.950	20.950	18,600
2022-03-25	21.450	21.500	20.800	21.200	21.200	44,500
2022-03-24	21.000	21.500	21.000	21.450	21.450	6,800
2022-03-23	20.950	21.000	20.550	21.000	21.000	168,300
2022-03-22	20.550	21.000	20.550	20.950	20.950	10,600
2022-03-21	20.700	21.000	20.400	20.550	20.550	17,700
2022-03-18	20.800	20.800	20.650	20.700	20.700	92,500
2022-03-17	20.900	21.000	20.800	20.950	20.950	28,200
2022-03-16	21.000	21.850	20.800	20.900	20.900	4,100
2022-03-15	20.800	21.000	20.650	21.000	21.000	175,900
2022-03-14	20.800	21.000	20.650	20.800	20.800	8,300

← NewerPage 19 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.