I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	20.800	20.800	20.800	20.800	20.800	4,800
2022-03-10	20.500	20.800	20.500	20.800	20.800	3,500
2022-03-09	20.950	21.000	20.500	20.500	20.500	126,500
2022-03-08	20.750	21.300	20.750	20.950	20.950	5,800
2022-03-07	21.100	21.300	20.300	20.750	20.750	38,200
2022-03-04	21.250	21.250	21.000	21.100	21.100	22,100
2022-03-03	21.150	22.000	21.150	21.300	21.300	1,600
2022-03-02	21.500	21.500	21.000	21.150	21.150	19,100
2022-03-01	20.900	21.500	20.900	21.500	21.500	12,700
2022-02-28	21.300	21.500	20.050	20.900	20.900	17,000
2022-02-25	21.450	21.500	21.000	21.300	21.300	34,300
2022-02-24	21.500	21.500	21.100	21.450	21.450	31,300
2022-02-23	20.600	21.500	20.600	21.500	21.500	3,600
2022-02-22	21.350	21.500	20.500	20.600	20.600	142,700
2022-02-21	21.500	21.500	21.000	21.350	21.350	2,500
2022-02-18	20.550	21.500	20.550	21.500	21.500	20,200
2022-02-17	21.100	21.100	20.500	20.550	20.550	325,000
2022-02-16	21.050	21.450	21.000	21.100	21.100	45,100
2022-02-15	21.450	21.500	21.000	21.050	21.050	35,700
2022-02-14	21.450	21.500	21.150	21.450	21.450	12,600
2022-02-11	21.450	21.500	21.300	21.450	21.450	21,900
2022-02-10	21.450	21.450	21.400	21.450	21.450	6,800
2022-02-09	21.500	21.500	21.100	21.450	21.450	22,800
2022-02-08	21.450	21.500	21.400	21.500	21.500	12,100
2022-02-07	21.050	21.500	21.050	21.450	21.450	7,800
2022-02-04	20.600	21.500	20.600	21.050	21.050	7,500
2022-02-03	20.850	21.000	20.500	20.600	20.600	127,600
2022-02-02	20.950	21.000	20.800	20.850	20.850	45,600
2022-02-01	21.000	21.250	20.750	20.950	20.950	165,400
2022-01-31	21.000	21.000	20.850	21.000	21.000	2,400
2022-01-28	21.050	21.500	20.800	21.000	21.000	39,300
2022-01-27	21.000	21.200	20.900	21.050	21.050	3,700
2022-01-26	21.000	21.200	21.000	21.000	21.000	22,000
2022-01-25	21.250	21.250	20.900	21.000	21.000	30,100
2022-01-24	21.300	21.300	21.150	21.250	21.250	4,000
2022-01-21	21.400	21.400	21.150	21.300	21.300	19,400
2022-01-20	21.300	21.500	21.200	21.400	21.400	15,500
2022-01-19	21.100	21.300	21.100	21.300	21.300	4,200
2022-01-18	21.300	21.300	21.000	21.100	21.100	60,300
2022-01-17	21.050	21.300	21.000	21.300	21.300	21,600
2022-01-14	21.000	21.450	21.000	21.050	21.050	226,100
2022-01-13	21.500	21.500	20.500	21.000	21.000	62,300
2022-01-12	21.500	21.500	21.400	21.500	21.500	38,100
2022-01-11	21.400	21.500	21.400	21.500	21.500	36,500
2022-01-10	21.400	21.450	21.350	21.400	21.400	15,800
2022-01-07	21.450	21.450	21.350	21.400	21.400	4,100
2022-01-06	21.450	21.500	21.350	21.450	21.450	20,500
2022-01-05	21.450	21.500	21.350	21.450	21.450	85,100
2022-01-04	21.400	21.500	21.350	21.450	21.450	34,400
2022-01-03	21.100	21.500	21.100	21.400	21.400	39,400
2021-12-31	21.400	21.400	21.050	21.100	21.100	1,000
2021-12-30	21.400	21.500	21.050	21.400	21.400	8,600
2021-12-29	21.500	21.500	21.300	21.400	21.400	4,900
2021-12-28	21.500	21.500	21.200	21.500	21.500	4,700
2021-12-24	21.250	21.500	21.250	21.500	21.500	28,900
2021-12-23	21.250	21.500	21.000	21.250	21.250	6,800
2021-12-22	21.150	21.500	21.000	21.250	21.250	7,400
2021-12-21	20.950	21.450	20.950	21.150	21.150	15,800
2021-12-20	20.800	20.950	20.800	20.950	20.950	28,600
2021-12-17	20.350	20.900	20.350	20.800	20.800	3,200

← NewerPage 20 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.