I&M GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 67.750 | 68.000 | 67.000 | 67.250 | 67.250 | 75,213 |
| 2026-07-22 | 68.250 | 68.250 | 67.250 | 67.750 | 67.750 | 55,864 |
| 2026-07-21 | 69.000 | 69.000 | 67.750 | 68.250 | 68.250 | 67,006 |
| 2026-07-20 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 73,475 |
| 2026-07-17 | 68.750 | 69.000 | 67.000 | 68.000 | 68.000 | 25,232 |
| 2026-07-16 | 69.500 | 69.500 | 67.500 | 68.750 | 68.750 | 125,716 |
| 2026-07-15 | 69.500 | 69.750 | 69.000 | 69.500 | 69.500 | 1,308,053 |
| 2026-07-14 | 69.000 | 70.000 | 69.000 | 69.500 | 69.500 | 691,116 |
| 2026-07-13 | 65.500 | 70.500 | 65.500 | 69.000 | 69.000 | 97,952 |
| 2026-07-10 | 63.250 | 68.000 | 63.250 | 65.500 | 65.500 | 146,733 |
| 2026-07-09 | 66.500 | 66.500 | 62.750 | 63.250 | 63.250 | 509,236 |
| 2026-07-08 | 67.500 | 68.000 | 64.000 | 66.500 | 66.500 | 363,376 |
| 2026-07-07 | 68.000 | 68.000 | 66.500 | 67.500 | 67.500 | 46,591 |
| 2026-07-06 | 69.000 | 70.000 | 66.000 | 68.000 | 68.000 | 145,825 |
| 2026-07-03 | 70.000 | 70.250 | 68.000 | 69.000 | 69.000 | 200,143 |
| 2026-07-02 | 70.000 | 70.250 | 69.250 | 70.000 | 70.000 | 647,559 |
| 2026-07-01 | 69.500 | 72.000 | 69.500 | 70.000 | 70.000 | 294,827 |
| 2026-06-30 | 68.000 | 74.750 | 68.000 | 69.500 | 69.500 | 2,908,670 |
| 2026-06-29 | 65.750 | 69.750 | 65.500 | 68.000 | 68.000 | 769,423 |
| 2026-06-26 | 60.500 | 66.500 | 60.500 | 65.750 | 65.750 | 118,286 |
| 2026-06-25 | 64.500 | 68.750 | 59.500 | 60.500 | 60.500 | 1,197,608 |
| 2026-06-24 | 63.750 | 66.750 | 63.750 | 64.500 | 64.500 | 393,232 |
| 2026-06-23 | 62.750 | 64.000 | 62.750 | 63.750 | 63.750 | 178,875 |
| 2026-06-22 | 61.750 | 62.750 | 61.750 | 62.750 | 62.750 | 215,606 |
| 2026-06-19 | 60.250 | 63.750 | 60.250 | 61.750 | 61.750 | 192,529 |
| 2026-06-18 | 58.500 | 61.500 | 58.500 | 60.250 | 60.250 | 746,280 |
| 2026-06-17 | 56.000 | 60.000 | 56.000 | 58.500 | 58.500 | 226,659 |
| 2026-06-16 | 55.000 | 57.750 | 55.000 | 56.000 | 56.000 | 379,010 |
| 2026-06-15 | 55.000 | 56.000 | 54.750 | 55.000 | 55.000 | 999,274 |
| 2026-06-12 | 53.250 | 55.750 | 53.250 | 55.000 | 55.000 | 89,367 |
| 2026-06-11 | 53.250 | 55.000 | 53.000 | 53.250 | 53.250 | 160,039 |
| 2026-06-10 | 53.000 | 53.500 | 53.000 | 53.250 | 53.250 | 62,284 |
| 2026-06-09 | 53.250 | 53.500 | 53.000 | 53.000 | 53.000 | 141,066 |
| 2026-06-08 | 52.500 | 54.000 | 52.500 | 53.250 | 53.250 | 114,748 |
| 2026-06-05 | 51.500 | 53.000 | 51.250 | 52.500 | 52.500 | 39,604 |
| 2026-06-04 | 51.500 | 52.000 | 51.250 | 51.500 | 51.500 | 201,575 |
| 2026-06-03 | 51.000 | 52.000 | 50.500 | 51.500 | 51.500 | 225,783 |
| 2026-06-02 | 50.750 | 51.500 | 50.500 | 51.000 | 51.000 | 315,192 |
| 2026-05-29 | 51.000 | 51.750 | 50.500 | 50.750 | 50.750 | 1,814,138 |
| 2026-05-28 | 50.500 | 51.500 | 50.500 | 51.000 | 51.000 | 77,913 |
| 2026-05-26 | 50.250 | 51.000 | 50.000 | 50.500 | 50.500 | 100,268 |
| 2026-05-25 | 50.000 | 50.500 | 49.800 | 50.250 | 50.250 | 53,826 |
| 2026-05-22 | 50.000 | 50.500 | 49.800 | 50.000 | 50.000 | 74,402 |
| 2026-05-21 | 50.000 | 50.500 | 49.800 | 50.000 | 50.000 | 94,204 |
| 2026-05-20 | 50.000 | 50.250 | 49.600 | 50.000 | 50.000 | 29,349 |
| 2026-05-19 | 49.300 | 50.250 | 49.300 | 50.000 | 50.000 | 818,759 |
| 2026-05-18 | 49.700 | 50.500 | 49.000 | 49.300 | 49.300 | 55,197 |
| 2026-05-15 | 50.250 | 50.750 | 49.500 | 49.700 | 49.700 | 55,140 |
| 2026-05-14 | 49.950 | 51.000 | 49.250 | 50.250 | 50.250 | 46,909 |
| 2026-05-13 | 49.700 | 50.250 | 49.250 | 49.950 | 49.950 | 835,163 |
| 2026-05-12 | 49.900 | 49.900 | 49.500 | 49.700 | 49.700 | 85,406 |
| 2026-05-11 | 49.950 | 50.000 | 49.650 | 49.900 | 49.900 | 89,262 |
| 2026-05-08 | 49.700 | 50.000 | 49.700 | 49.950 | 49.950 | 39,165 |
| 2026-05-07 | 49.550 | 49.950 | 49.550 | 49.700 | 49.700 | 44,474 |
| 2026-05-06 | 49.550 | 49.900 | 49.250 | 49.550 | 49.550 | 52,726 |
| 2026-05-05 | 49.200 | 49.650 | 49.200 | 49.550 | 49.550 | 128,449 |
| 2026-05-04 | 49.500 | 49.550 | 48.500 | 49.200 | 49.200 | 380,587 |
| 2026-04-30 | 49.450 | 49.600 | 49.450 | 49.500 | 49.500 | 1,617,767 |
| 2026-04-29 | 49.500 | 49.600 | 49.300 | 49.450 | 49.450 | 418,878 |
| 2026-04-28 | 49.500 | 49.600 | 49.100 | 49.500 | 49.500 | 1,183,436 |
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.