I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	30.300	31.000	30.000	30.050	30.050	44,400
2025-05-07	30.600	31.100	30.000	30.300	30.300	56,100
2025-05-06	30.550	31.000	30.300	30.600	30.600	5,700
2025-05-05	30.300	31.400	30.050	30.550	30.550	29,400
2025-05-02	30.100	31.400	29.900	30.300	30.300	11,200
2025-04-30	31.100	31.400	30.000	30.100	30.100	148,400
2025-04-29	30.450	31.500	30.450	31.100	31.100	39,100
2025-04-28	30.250	31.000	30.000	30.450	30.450	24,200
2025-04-25	29.550	31.000	29.550	30.250	30.250	178,200
2025-04-24	30.000	30.000	29.500	29.550	29.550	71,200
2025-04-23	30.000	30.500	29.550	30.000	30.000	153,600
2025-04-22	29.950	31.000	29.800	30.000	30.000	75,700
2025-04-17	32.300	32.300	29.500	29.950	29.950	84,600
2025-04-16	32.750	33.000	32.000	32.300	32.300	56,400
2025-04-15	32.450	33.000	32.450	32.750	32.750	93,200
2025-04-14	32.250	33.000	31.000	32.450	32.450	105,700
2025-04-11	32.400	32.750	32.000	32.250	32.250	22,900
2025-04-10	30.050	33.000	30.050	32.400	32.400	34,500
2025-04-09	30.300	31.000	30.000	30.050	30.050	143,000
2025-04-08	31.500	31.500	30.000	30.300	30.300	297,500
2025-04-07	31.600	32.000	31.300	31.500	31.500	70,600
2025-04-04	31.950	32.000	31.450	31.600	31.600	108,700
2025-04-03	30.350	33.000	30.350	31.950	31.950	52,800
2025-04-02	33.300	34.000	30.000	30.350	30.350	244,400
2025-04-01	32.350	34.000	32.350	33.300	33.300	14,600
2025-03-28	32.400	34.200	32.000	32.350	32.350	165,100
2025-03-27	33.150	33.500	32.000	32.400	32.400	117,600
2025-03-26	34.550	34.550	31.500	33.150	33.150	178,200
2025-03-25	34.600	34.950	34.400	34.550	34.550	83,400
2025-03-24	34.950	35.000	34.000	34.600	34.600	15,400
2025-03-21	34.600	35.000	34.550	34.950	34.950	77,800
2025-03-20	34.800	34.950	34.500	34.600	34.600	34,600
2025-03-19	34.850	35.000	34.500	34.800	34.800	18,700
2025-03-18	34.950	35.000	34.500	34.850	34.850	6,800
2025-03-17	35.050	35.450	34.500	34.950	34.950	21,600
2025-03-14	35.750	35.900	35.000	35.050	35.050	24,100
2025-03-13	35.950	36.400	35.000	35.750	35.750	31,000
2025-03-12	36.000	36.000	35.550	35.950	35.950	64,800
2025-03-11	36.100	36.250	35.550	36.000	36.000	70,900
2025-03-10	36.050	36.450	36.000	36.100	36.100	12,200
2025-03-07	36.000	36.500	36.000	36.050	36.050	191,900
2025-03-06	36.000	36.750	36.000	36.000	36.000	2,167,300
2025-03-05	36.000	36.800	36.000	36.000	36.000	2,103,200
2025-03-04	36.000	37.000	35.900	36.000	36.000	976,400
2025-03-03	35.950	36.500	35.950	36.000	36.000	653,000
2025-02-28	35.800	36.000	35.600	35.950	35.950	119,700
2025-02-27	35.800	35.950	35.450	35.800	35.800	1,087,500
2025-02-26	35.450	35.850	35.450	35.800	35.800	41,300
2025-02-25	35.050	35.950	35.000	35.450	35.450	16,400
2025-02-24	35.350	36.000	35.000	35.050	35.050	157,400
2025-02-21	35.350	35.900	35.000	35.350	35.350	7,100
2025-02-20	35.650	35.950	35.000	35.350	35.350	106,700
2025-02-19	35.950	35.950	35.150	35.650	35.650	19,800
2025-02-18	36.000	36.000	35.950	35.950	35.950	17,800
2025-02-17	36.050	36.500	35.950	36.000	36.000	132,000
2025-02-14	35.950	36.500	35.950	36.050	36.050	26,200
2025-02-13	35.950	36.000	35.700	35.950	35.950	149,400
2025-02-12	35.650	36.000	35.600	35.950	35.950	126,000
2025-02-11	35.600	35.950	35.500	35.650	35.650	5,600
2025-02-10	35.500	36.000	35.000	35.600	35.600	48,600

← NewerPage 7 of 21 · 1,243 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.