I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	35.500	36.000	35.000	35.600	35.600	48,600
2025-02-07	35.250	36.000	35.250	35.500	35.500	539,500
2025-02-06	35.300	35.500	35.250	35.250	35.250	989,400
2025-02-05	34.600	35.500	34.600	35.300	35.300	39,800
2025-02-04	35.000	35.000	33.800	34.600	34.600	26,500
2025-02-03	33.700	35.000	33.700	35.000	35.000	801,800
2025-01-31	34.800	34.800	33.500	33.700	33.700	32,700
2025-01-30	35.000	35.000	34.500	34.800	34.800	40,000
2025-01-29	35.150	35.150	34.900	35.000	35.000	235,900
2025-01-28	35.050	35.400	34.900	35.150	35.150	14,400
2025-01-27	34.900	35.450	34.800	35.050	35.050	44,000
2025-01-24	34.900	35.300	34.800	34.900	34.900	334,500
2025-01-23	34.700	35.000	34.700	34.900	34.900	25,200
2025-01-22	33.300	34.950	33.050	34.700	34.700	10,700
2025-01-21	32.600	34.000	32.600	33.300	33.300	90,600
2025-01-20	33.200	33.200	32.000	32.600	32.600	131,400
2025-01-17	33.600	33.600	32.000	33.200	33.200	53,400
2025-01-16	34.000	34.000	33.500	33.600	33.600	38,800
2025-01-15	34.400	35.450	33.700	34.000	34.000	63,200
2025-01-14	34.550	35.000	33.700	34.400	34.400	54,600
2025-01-13	33.950	35.000	33.600	34.550	34.550	66,100
2025-01-10	35.050	35.050	33.500	33.950	33.950	38,700
2025-01-09	35.400	35.400	35.000	35.050	35.050	58,000
2025-01-08	36.550	36.700	33.000	35.400	35.400	87,200
2025-01-07	36.100	36.950	36.000	36.550	36.550	186,200
2025-01-06	36.150	37.000	36.000	36.100	36.100	134,800
2025-01-03	36.000	36.250	36.000	36.150	36.150	72,400
2025-01-02	36.250	36.950	35.500	36.000	36.000	127,900
2024-12-31	36.400	36.500	36.000	36.250	36.250	59,400
2024-12-30	35.850	39.000	35.850	36.400	36.400	40,800
2024-12-27	32.850	36.100	32.850	35.850	35.850	63,700
2024-12-24	32.100	34.900	32.100	32.850	32.850	30,100
2024-12-23	31.750	32.500	31.750	32.100	32.100	34,700
2024-12-20	31.950	32.450	31.000	31.750	31.750	81,100
2024-12-19	30.300	32.000	30.300	31.950	31.950	303,500
2024-12-18	30.100	32.000	30.000	30.300	30.300	56,300
2024-12-17	31.800	31.800	29.500	30.100	30.100	174,000
2024-12-16	31.900	32.000	31.000	31.800	31.800	155,900
2024-12-13	30.950	32.250	30.950	31.900	31.900	121,200
2024-12-11	30.700	31.000	30.700	30.950	30.950	221,100
2024-12-10	30.850	30.950	30.300	30.700	30.700	37,800
2024-12-09	30.750	31.000	30.500	30.850	30.850	49,200
2024-12-06	30.500	30.900	30.500	30.750	30.750	90,300
2024-12-05	30.500	30.600	30.300	30.500	30.500	239,200
2024-12-04	30.500	30.500	30.400	30.500	30.500	132,900
2024-12-03	30.450	30.500	30.100	30.500	30.500	64,900
2024-12-02	30.100	30.500	30.100	30.450	30.450	308,300
2024-11-29	30.050	30.500	29.750	30.100	30.100	65,900
2024-11-28	29.750	30.850	29.750	30.050	30.050	71,000
2024-11-27	30.000	30.400	29.600	29.750	29.750	50,200
2024-11-26	30.100	30.500	29.500	30.000	30.000	67,500
2024-11-25	29.850	30.900	29.850	30.100	30.100	82,600
2024-11-22	28.550	30.950	28.550	29.850	29.850	865,600
2024-11-21	28.800	29.000	28.500	28.550	28.550	150,100
2024-11-20	28.100	30.000	28.100	28.800	28.800	227,300
2024-11-19	28.100	28.350	28.000	28.100	28.100	57,900
2024-11-18	28.150	28.250	28.000	28.100	28.100	204,000
2024-11-15	28.300	28.300	28.000	28.150	28.150	174,800
2024-11-14	28.450	28.500	28.000	28.300	28.300	117,000
2024-11-13	28.500	28.950	28.100	28.450	28.450	89,700

← NewerPage 8 of 21 · 1,244 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.