I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	20.650	20.700	20.250	20.350	20.350	46,700
2021-12-15	20.950	20.950	20.500	20.650	20.650	86,700
2021-12-14	20.950	20.950	20.800	20.950	20.950	10,200
2021-12-10	20.950	20.950	20.800	20.950	20.950	2,300
2021-12-09	21.000	21.000	20.800	20.950	20.950	546,800
2021-12-08	21.000	21.000	20.900	21.000	21.000	63,400
2021-12-07	21.100	21.100	21.000	21.000	21.000	125,700
2021-12-06	20.600	21.450	20.600	21.100	21.100	8,400
2021-12-03	20.750	21.000	20.550	20.600	20.600	135,300
2021-12-02	20.900	21.000	20.700	20.750	20.750	28,700
2021-12-01	20.800	21.500	20.800	20.900	20.900	46,400
2021-11-30	21.000	21.100	20.600	20.800	20.800	17,300
2021-11-29	20.900	21.000	20.900	21.000	21.000	23,800
2021-11-26	21.150	21.150	20.850	20.900	20.900	25,700
2021-11-25	21.150	21.500	21.000	21.150	21.150	102,900
2021-11-24	21.250	21.250	21.150	21.150	21.150	2,500
2021-11-23	21.000	21.600	21.000	21.250	21.250	19,200
2021-11-22	21.450	21.600	21.000	21.000	21.000	216,500
2021-11-19	21.500	21.550	21.350	21.450	21.450	44,600
2021-11-18	21.650	21.650	21.500	21.500	21.500	28,400
2021-11-17	21.550	22.000	21.500	21.650	21.650	5,700
2021-11-16	21.600	22.300	21.450	21.550	21.550	14,600
2021-11-15	21.950	22.500	21.500	21.600	21.600	42,200
2021-11-12	21.900	22.000	21.800	21.950	21.950	300
2021-11-11	22.250	22.300	21.750	21.900	21.900	2,500
2021-11-10	21.800	22.400	21.800	22.250	22.250	2,900
2021-11-09	21.850	22.500	21.800	21.800	21.800	5,200
2021-11-08	21.750	22.050	21.650	21.850	21.850	8,300
2021-11-05	21.700	21.800	21.650	21.750	21.750	5,600
2021-11-04	21.850	21.850	21.500	21.700	21.700	5,000
2021-11-03	21.900	22.000	21.800	21.850	21.850	1,100
2021-11-02	21.750	22.000	21.500	21.900	21.900	500
2021-11-01	21.450	21.800	21.450	21.750	21.750	3,000
2021-10-29	21.550	21.800	21.450	21.450	21.450	93,600
2021-10-28	21.500	21.600	21.500	21.550	21.550	2,500
2021-10-27	21.500	21.600	21.500	21.500	21.500	5,600
2021-10-26	21.500	21.600	21.450	21.500	21.500	14,600
2021-10-25	21.500	21.700	21.450	21.500	21.500	44,600
2021-10-22	21.500	21.600	21.450	21.500	21.500	13,300
2021-10-21	21.500	21.650	21.450	21.500	21.500	15,500

← NewerPage 21 of 21 · 1,240 trading days

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.