I&M GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	28.050	28.500	28.050	28.500	28.500	12,700
2024-11-11	28.000	28.500	28.000	28.050	28.050	52,600
2024-11-08	28.250	28.500	28.000	28.000	28.000	160,900
2024-11-07	28.450	28.500	28.100	28.250	28.250	9,100
2024-11-06	28.750	29.000	28.000	28.450	28.450	77,400
2024-11-05	28.500	29.000	28.500	28.750	28.750	17,800
2024-11-04	28.100	28.900	27.900	28.000	28.000	205,100
2024-10-31	28.700	29.900	27.900	28.100	28.100	202,100
2024-10-30	28.450	29.900	27.900	28.700	28.700	204,300
2024-10-29	27.300	30.000	27.300	28.450	28.450	212,900
2024-10-28	27.450	28.000	27.000	27.300	27.300	141,700
2024-10-25	26.900	27.700	26.800	27.450	27.450	115,600
2024-10-24	26.700	27.450	26.500	26.900	26.900	198,200
2024-10-23	25.950	27.500	25.800	26.700	26.700	95,500
2024-10-22	27.450	27.450	24.750	25.950	25.950	113,800
2024-10-18	29.100	29.100	26.200	27.450	27.450	121,400
2024-10-17	29.400	31.950	28.100	29.100	29.100	172,600
2024-10-16	25.050	32.000	25.050	29.400	29.400	832,300
2024-10-15	25.650	25.650	25.000	25.050	25.050	181,100
2024-10-14	24.000	26.430	24.000	25.650	25.650	108,300
2024-10-11	24.000	24.800	23.800	24.000	24.000	150,500
2024-10-09	23.550	24.000	23.550	24.000	24.000	308,700
2024-10-08	23.550	23.900	23.450	23.550	23.550	23,400
2024-10-07	23.450	23.550	23.400	23.550	23.550	14,700
2024-10-04	23.400	23.500	23.400	23.450	23.450	37,600
2024-10-03	23.500	23.500	23.100	23.400	23.400	39,900
2024-10-02	23.550	23.600	23.100	23.500	23.500	87,300
2024-10-01	23.500	23.600	23.050	23.550	23.550	56,700
2024-09-30	23.600	23.600	22.750	23.500	23.500	19,800
2024-09-27	23.600	23.800	23.550	23.600	23.600	14,700
2024-09-26	23.700	23.800	23.500	23.600	23.600	40,700
2024-09-25	23.850	23.950	23.000	23.700	23.700	47,400
2024-09-24	23.900	23.950	23.500	23.850	23.850	47,500
2024-09-23	23.550	24.130	23.000	23.900	23.900	43,400
2024-09-20	22.900	24.000	22.050	23.550	23.550	86,300
2024-09-19	23.750	23.950	22.500	22.900	22.900	23,200
2024-09-18	23.500	24.000	22.500	23.750	23.750	45,200
2024-09-17	22.700	23.600	22.500	23.500	23.500	275,700
2024-09-16	22.150	23.000	22.150	22.700	22.700	40,600
2024-09-13	21.950	23.000	21.950	22.150	22.150	176,400
2024-09-12	21.900	22.000	21.850	21.950	21.950	308,900
2024-09-11	22.050	22.050	21.850	21.900	21.900	228,000
2024-09-10	22.000	22.500	21.900	22.050	22.050	400,800
2024-09-09	22.000	22.500	21.950	22.000	22.000	100,300
2024-09-06	22.100	22.500	21.950	22.000	22.000	335,500
2024-09-05	21.900	22.500	21.800	22.100	22.100	175,300
2024-09-04	21.950	22.500	21.700	21.900	21.900	194,700
2024-09-03	22.000	22.000	21.500	21.950	21.950	75,100
2024-09-02	22.050	22.800	21.500	22.000	22.000	49,100
2024-08-30	22.000	22.400	21.800	22.050	22.050	37,200
2024-08-29	20.950	23.000	20.950	22.000	22.000	55,100
2024-08-28	22.600	22.600	20.500	20.950	20.950	18,700
2024-08-27	25.050	25.050	22.550	22.600	22.600	5,800
2024-08-26	27.800	27.800	25.050	25.050	25.050	4,500
2024-08-23	30.850	30.850	27.800	27.800	27.800	4,000
2024-08-22	34.250	34.250	30.850	30.850	30.850	2,600
2024-08-21	20.600	35.000	20.550	34.250	34.250	4,619,200
2024-08-20	20.650	20.650	20.550	20.600	20.600	15,100
2024-08-19	20.600	20.650	20.600	20.650	20.650	11,400
2024-08-16	20.400	20.700	20.400	20.600	20.600	7,900

← NewerPage 9 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.