I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	49.650	49.750	49.100	49.500	49.500	1,081,724
2026-04-24	49.650	49.900	49.300	49.650	49.650	71,946
2026-04-23	49.800	49.950	49.050	49.650	49.650	67,130
2026-04-22	49.150	49.950	49.150	49.800	49.800	56,630
2026-04-21	48.650	50.000	48.300	49.150	49.150	75,315
2026-04-20	48.450	49.000	48.250	48.650	48.650	123,839
2026-04-17	50.750	50.750	47.500	48.450	48.450	121,313
2026-04-16	50.750	51.500	50.250	50.750	50.750	160,506
2026-04-15	51.000	51.500	49.800	50.750	50.750	193,771
2026-04-14	51.250	51.250	50.500	51.000	51.000	137,616
2026-04-13	51.500	52.000	50.500	51.250	51.250	4,267,858
2026-04-10	50.500	52.000	50.500	51.500	51.500	116,974
2026-04-09	50.500	50.750	50.000	50.500	50.500	137,777
2026-04-08	49.300	51.500	49.300	50.500	50.500	156,106
2026-04-07	49.150	50.000	49.000	49.300	49.300	117,641
2026-04-02	48.750	49.500	48.750	49.150	49.150	43,325
2026-04-01	48.600	48.950	48.500	48.750	48.750	42,508
2026-03-31	48.050	48.850	48.000	48.600	48.600	110,131
2026-03-30	47.200	48.900	47.200	48.050	48.050	135,453
2026-03-27	46.950	47.950	46.500	47.200	47.200	48,319
2026-03-26	49.450	49.450	45.400	46.950	46.950	162,775
2026-03-25	49.900	50.000	48.000	49.450	49.450	697,316
2026-03-24	49.900	50.750	49.000	49.900	49.900	130,457
2026-03-23	51.250	51.250	49.000	49.900	49.900	122,942
2026-03-19	51.500	51.500	50.250	51.250	51.250	224,110
2026-03-18	51.500	51.750	51.000	51.500	51.500	84,601
2026-03-17	51.500	52.000	51.250	51.500	51.500	211,430
2026-03-16	50.750	51.750	50.750	51.500	51.500	170,286
2026-03-13	50.000	51.250	50.000	50.750	50.750	339,815
2026-03-12	49.650	50.500	49.650	50.000	50.000	1,333,360
2026-03-11	49.100	49.950	49.000	49.650	49.650	65,833
2026-03-10	49.050	49.950	49.000	49.100	49.100	699,649
2026-03-09	49.550	50.250	49.000	49.050	49.050	1,408,332
2026-03-06	49.600	49.950	49.500	49.550	49.550	649,329
2026-03-05	49.750	49.900	49.500	49.600	49.600	316,122
2026-03-04	50.250	50.500	49.500	49.750	49.750	275,981
2026-03-03	49.550	50.750	49.550	50.250	50.250	187,671
2026-03-02	51.000	51.000	49.500	49.550	49.550	2,655,826
2026-02-27	50.000	51.500	50.000	51.000	51.000	512,480
2026-02-26	49.100	51.250	49.100	50.000	50.000	2,142,054
2026-02-25	48.950	49.500	48.950	49.100	49.100	479,737
2026-02-24	48.100	49.400	48.100	48.950	48.950	1,181,609
2026-02-23	48.350	49.000	48.000	48.100	48.100	1,432,085
2026-02-20	48.050	49.000	48.000	48.350	48.350	315,332
2026-02-19	49.250	49.250	47.700	48.050	48.050	637,265
2026-02-18	49.900	49.900	48.000	49.250	49.250	954,355
2026-02-17	50.000	50.000	49.500	49.900	49.900	1,102,049
2026-02-16	49.850	50.750	49.550	50.000	50.000	476,450
2026-02-13	46.350	50.750	46.350	49.850	49.850	820,372
2026-02-12	45.400	49.000	45.400	46.350	46.350	3,244,372
2026-02-11	45.000	49.500	44.950	45.400	45.400	4,504,909
2026-02-10	45.000	45.000	44.900	45.000	45.000	2,386,941
2026-02-09	45.000	45.000	44.900	45.000	45.000	1,135,813
2026-02-06	45.000	45.000	44.950	45.000	45.000	756,147
2026-02-05	45.000	45.000	44.950	45.000	45.000	1,595,220
2026-02-04	45.000	45.000	44.950	45.000	45.000	175,622
2026-02-03	44.950	45.000	44.950	45.000	45.000	306,252
2026-02-02	45.000	45.000	44.900	44.950	44.950	204,939
2026-01-30	44.950	45.000	44.900	45.000	45.000	127,289
2026-01-29	45.000	45.000	44.900	44.950	44.950	1,103,889

← NewerPage 3 of 5 · 248 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.