I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	43.700	43.950	43.700	43.800	43.800	580,266
2025-10-29	43.750	43.950	43.600	43.700	43.700	20,899
2025-10-28	43.750	44.000	43.650	43.750	43.750	98,163
2025-10-27	43.750	44.500	43.600	43.750	43.750	32,871
2025-10-24	43.350	44.000	43.000	43.750	43.750	77,326
2025-10-23	42.300	45.000	42.300	43.350	43.350	69,607
2025-10-22	41.950	43.500	41.950	42.300	42.300	266,575
2025-10-21	42.100	42.100	41.900	41.950	41.950	61,914
2025-10-16	42.150	42.500	41.600	42.100	42.100	90,850
2025-10-15	42.250	42.500	42.000	42.150	42.150	32,120
2025-10-14	42.050	42.500	41.500	42.250	42.250	18,365
2025-10-13	42.900	42.900	41.600	42.050	42.050	56,848
2025-10-09	43.000	43.000	42.650	42.900	42.900	276,286
2025-10-08	42.900	43.000	42.850	43.000	43.000	196,927
2025-10-07	42.800	43.000	42.800	42.900	42.900	62,154
2025-10-06	42.950	42.950	42.700	42.800	42.800	77,760
2025-10-03	42.950	43.000	42.850	42.950	42.950	42,623
2025-10-02	42.950	43.000	42.850	42.950	42.950	11,180
2025-10-01	43.000	43.500	42.700	42.950	42.950	64,740
2025-09-30	43.000	43.000	42.900	43.000	43.000	112,318
2025-09-29	42.950	43.000	42.950	43.000	43.000	34,687
2025-09-26	42.850	43.000	42.850	42.950	42.950	22,249
2025-09-25	42.800	43.000	42.750	42.850	42.850	593,611
2025-09-24	42.800	43.000	42.250	42.800	42.800	48,993
2025-09-23	42.900	43.300	42.000	42.800	42.800	293,519
2025-09-22	43.000	43.200	42.500	42.900	42.900	80,486
2025-09-19	43.250	43.300	43.000	43.000	43.000	85,067
2025-09-18	43.500	43.500	43.000	43.250	43.250	136,032
2025-09-17	43.550	43.600	43.100	43.500	43.500	129,307
2025-09-16	43.550	43.750	43.100	43.550	43.550	66,379
2025-09-15	43.750	43.750	43.000	43.550	43.550	394,760
2025-09-12	44.250	44.250	43.500	43.750	43.750	45,822
2025-09-11	44.000	44.800	43.650	44.250	44.250	320,663
2025-09-10	42.100	44.700	42.100	44.000	44.000	279,209
2025-09-09	41.200	42.500	41.000	42.100	42.100	189,264
2025-09-08	40.150	41.950	40.150	41.200	41.200	110,949
2025-09-05	40.550	40.900	40.000	40.150	40.150	141,473
2025-09-04	40.000	41.000	40.000	40.550	40.550	136,536
2025-09-03	39.950	41.450	39.800	40.000	40.000	1,401,742
2025-09-02	39.050	40.000	39.000	39.950	39.950	1,148,358
2025-09-01	38.650	39.350	38.600	39.050	39.050	313,044
2025-08-29	38.400	39.000	38.400	38.650	38.650	103,778
2025-08-28	38.550	38.550	38.400	38.400	38.400	1,106,621
2025-08-27	38.700	39.000	38.400	38.550	38.550	216,108
2025-08-26	38.350	39.000	38.350	38.700	38.700	20,056
2025-08-25	38.200	39.000	38.200	38.350	38.350	553,187
2025-08-22	38.400	38.500	38.100	38.200	38.200	45,910
2025-08-21	38.450	38.500	38.250	38.400	38.400	81,144
2025-08-20	38.750	38.750	38.200	38.450	38.450	38,624
2025-08-19	38.700	39.000	38.200	38.750	38.750	344,052
2025-08-18	37.550	39.350	37.550	38.700	38.700	612,890
2025-08-15	38.000	38.000	36.850	37.550	37.550	25,803
2025-08-14	38.300	38.450	37.500	38.000	38.000	77,426
2025-08-13	38.400	38.500	37.000	38.300	38.300	31,646
2025-08-12	38.750	38.750	37.250	38.400	38.400	57,642
2025-08-11	37.300	39.000	37.250	38.750	38.750	136,139
2025-08-08	36.750	37.950	36.750	37.300	37.300	15,333
2025-08-07	36.750	37.500	36.750	36.750	36.750	1,030,600
2025-08-06	36.600	37.000	36.600	36.750	36.750	3,165,500
2025-08-05	36.700	36.950	36.500	36.600	36.600	74,000

← NewerPage 5 of 21 · 1,241 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.