I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	36.850	36.950	36.500	36.700	36.700	17,500
2025-08-01	36.650	37.000	36.500	36.850	36.850	7,100
2025-07-31	36.950	37.000	36.500	36.650	36.650	176,100
2025-07-30	36.900	37.000	36.900	36.950	36.950	9,200
2025-07-29	36.850	37.000	36.850	36.900	36.900	24,500
2025-07-28	36.900	36.900	36.550	36.850	36.850	6,800
2025-07-25	36.500	37.400	36.500	36.900	36.900	51,300
2025-07-24	36.150	36.600	36.150	36.500	36.500	10,900
2025-07-23	36.150	37.000	36.050	36.150	36.150	113,900
2025-07-22	36.150	36.500	36.100	36.150	36.150	4,100
2025-07-21	36.500	36.500	36.000	36.150	36.150	3,600
2025-07-18	36.550	36.550	36.000	36.500	36.500	1,020,400
2025-07-17	36.700	37.000	36.500	36.550	36.550	18,500
2025-07-16	36.700	37.000	36.500	36.700	36.700	4,400
2025-07-15	36.800	37.000	36.500	36.700	36.700	17,100
2025-07-14	36.150	37.000	36.000	36.800	36.800	10,700
2025-07-11	36.800	36.800	36.000	36.150	36.150	37,500
2025-07-10	37.150	37.150	36.600	36.800	36.800	39,900
2025-07-09	37.600	37.800	36.800	37.150	37.150	45,600
2025-07-08	37.700	38.000	37.400	37.600	37.600	29,400
2025-07-07	37.400	38.000	37.000	37.700	37.700	86,300
2025-07-04	37.300	38.000	37.000	37.400	37.400	36,300
2025-07-03	36.750	37.500	36.500	37.300	37.300	370,800
2025-07-02	36.250	36.950	36.250	36.750	36.750	47,400
2025-07-01	35.750	36.500	35.750	36.250	36.250	66,600
2025-06-30	35.550	36.500	35.200	35.750	35.750	33,700
2025-06-27	35.000	36.500	35.000	35.550	35.550	70,700
2025-06-26	34.700	35.600	34.700	35.000	35.000	237,600
2025-06-25	34.650	35.000	34.300	34.700	34.700	10,400
2025-06-24	34.400	35.000	34.250	34.650	34.650	41,700
2025-06-23	34.300	34.750	34.100	34.400	34.400	186,000
2025-06-20	34.150	34.500	34.150	34.300	34.300	113,200
2025-06-19	34.200	34.200	34.050	34.150	34.150	70,600
2025-06-18	34.200	34.500	34.100	34.200	34.200	29,800
2025-06-17	34.050	34.500	34.050	34.200	34.200	56,500
2025-06-16	34.000	34.100	33.950	34.050	34.050	62,300
2025-06-13	33.900	34.000	33.900	34.000	34.000	82,700
2025-06-12	34.000	34.000	33.750	33.900	33.900	434,600
2025-06-11	34.000	34.250	33.500	34.000	34.000	802,600
2025-06-10	34.000	34.500	33.950	34.000	34.000	203,000
2025-06-09	33.950	34.950	33.950	34.000	34.000	247,400
2025-06-05	34.000	34.500	33.900	33.950	33.950	60,800
2025-06-04	34.000	34.450	34.000	34.000	34.000	1,456,600
2025-06-03	34.000	34.000	33.950	34.000	34.000	24,500
2025-05-30	34.000	34.000	33.900	34.000	34.000	187,200
2025-05-29	34.000	34.000	33.950	34.000	34.000	65,600
2025-05-28	33.800	34.250	33.800	34.000	34.000	80,500
2025-05-27	34.000	34.500	33.550	33.800	33.800	31,900
2025-05-26	34.500	34.500	33.500	34.000	34.000	28,800
2025-05-23	33.850	35.000	33.500	34.500	34.500	2,630,600
2025-05-22	33.500	34.050	33.500	33.850	33.850	513,900
2025-05-21	32.850	34.000	32.850	33.500	33.500	362,500
2025-05-20	32.550	33.500	32.000	32.850	32.850	265,700
2025-05-19	31.900	33.450	31.900	32.550	32.550	25,300
2025-05-16	31.700	33.500	31.700	31.900	31.900	6,000
2025-05-15	30.750	33.000	30.750	31.700	31.700	26,100
2025-05-14	30.150	31.400	30.150	30.750	30.750	527,700
2025-05-13	30.000	31.000	30.000	30.150	30.150	264,100
2025-05-12	30.000	30.000	29.700	30.000	30.000	116,900
2025-05-09	30.050	30.500	29.800	30.000	30.000	78,700

← NewerPage 6 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.