I&M GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 83.750 | 86.000 | 83.000 | 84.250 | 84.250 | 46,089 |
| 2026-10-14 | 86.250 | 86.250 | 82.750 | 83.750 | 83.750 | 145,396 |
| 2026-10-13 | 91.500 | 91.500 | 85.000 | 86.250 | 86.250 | 37,015 |
| 2026-10-12 | 87.500 | 92.000 | 84.000 | 91.500 | 91.500 | 6,594,597 |
| 2026-10-09 | 85.250 | 89.500 | 84.000 | 87.500 | 87.500 | 1,015,931 |
| 2026-10-08 | 82.500 | 87.000 | 82.500 | 85.250 | 85.250 | 977,248 |
| 2026-10-07 | 82.500 | 83.000 | 82.250 | 82.500 | 82.500 | 55,341 |
| 2026-10-06 | 82.250 | 83.000 | 82.000 | 82.500 | 82.500 | 32,242 |
| 2026-10-05 | 82.500 | 83.000 | 82.000 | 82.250 | 82.250 | 18,101 |
| 2026-10-02 | 82.250 | 83.000 | 82.000 | 82.500 | 82.500 | 196,912 |
| 2026-10-01 | 82.500 | 82.750 | 81.750 | 82.250 | 82.250 | 43,133 |
| 2026-09-30 | 83.750 | 84.000 | 81.500 | 82.500 | 82.500 | 56,357 |
| 2026-09-29 | 84.750 | 85.000 | 83.250 | 83.750 | 83.750 | 12,366 |
| 2026-09-28 | 85.000 | 86.000 | 84.000 | 84.750 | 84.750 | 45,814 |
| 2026-09-25 | 83.000 | 85.750 | 83.000 | 85.000 | 85.000 | 284,239 |
| 2026-09-24 | 81.500 | 86.000 | 81.000 | 83.000 | 83.000 | 3,113,046 |
| 2026-09-23 | 81.250 | 83.500 | 80.500 | 81.500 | 81.500 | 1,304,712 |
| 2026-09-22 | 80.500 | 82.500 | 80.500 | 81.250 | 81.250 | 354,091 |
| 2026-09-21 | 80.250 | 81.500 | 80.000 | 80.500 | 80.500 | 235,985 |
| 2026-09-18 | 79.250 | 80.500 | 77.000 | 80.250 | 80.250 | 358,470 |
| 2026-09-17 | 79.500 | 80.000 | 75.000 | 79.250 | 79.250 | 3,360,656 |
| 2026-09-16 | 80.000 | 80.500 | 77.000 | 79.500 | 79.500 | 531,626 |
| 2026-09-15 | 79.750 | 81.000 | 78.500 | 80.000 | 80.000 | 86,399 |
| 2026-09-14 | 79.250 | 80.500 | 78.000 | 79.750 | 79.750 | 314,777 |
| 2026-09-11 | 77.750 | 79.750 | 77.000 | 79.250 | 79.250 | 529,008 |
| 2026-09-10 | 80.250 | 80.250 | 76.250 | 77.750 | 77.750 | 56,162 |
| 2026-09-09 | 81.750 | 81.750 | 79.500 | 80.250 | 80.250 | 228,119 |
| 2026-09-08 | 82.000 | 83.000 | 81.000 | 81.750 | 81.750 | 448,229 |
| 2026-09-07 | 81.750 | 82.500 | 81.250 | 82.000 | 82.000 | 532,087 |
| 2026-09-04 | 81.000 | 82.500 | 81.000 | 81.750 | 81.750 | 48,169 |
| 2026-09-03 | 80.750 | 81.750 | 80.750 | 81.000 | 81.000 | 132,026 |
| 2026-09-02 | 80.000 | 81.250 | 80.000 | 80.750 | 80.750 | 295,105 |
| 2026-09-01 | 79.500 | 81.000 | 79.500 | 80.000 | 80.000 | 249,290 |
| 2026-08-31 | 78.250 | 81.000 | 78.000 | 79.500 | 79.500 | 725,292 |
| 2026-08-28 | 78.250 | 79.000 | 77.000 | 78.250 | 78.250 | 156,324 |
| 2026-08-27 | 78.000 | 80.000 | 77.750 | 78.250 | 78.250 | 242,976 |
| 2026-08-26 | 79.250 | 79.250 | 77.000 | 78.000 | 78.000 | 391,786 |
| 2026-08-25 | 80.000 | 80.000 | 77.000 | 79.250 | 79.250 | 145,536 |
| 2026-08-24 | 79.000 | 80.000 | 79.000 | 80.000 | 80.000 | 114,030 |
| 2026-08-21 | 74.750 | 82.000 | 74.750 | 79.000 | 79.000 | 356,535 |
| 2026-08-20 | 71.750 | 77.000 | 71.750 | 74.750 | 74.750 | 77,166 |
| 2026-08-19 | 71.000 | 73.500 | 71.000 | 71.750 | 71.750 | 135,692 |
| 2026-08-18 | 70.000 | 71.750 | 70.000 | 71.000 | 71.000 | 108,231 |
| 2026-08-17 | 69.750 | 71.000 | 69.750 | 70.000 | 70.000 | 85,342 |
| 2026-08-14 | 68.750 | 70.500 | 68.500 | 69.750 | 69.750 | 270,724 |
| 2026-08-13 | 68.750 | 69.500 | 68.250 | 68.750 | 68.750 | 69,142 |
| 2026-08-12 | 68.250 | 69.000 | 68.000 | 68.750 | 68.750 | 24,495 |
| 2026-08-11 | 68.000 | 69.000 | 68.000 | 68.250 | 68.250 | 119,806 |
| 2026-08-10 | 68.250 | 68.500 | 67.500 | 68.000 | 68.000 | 113,689 |
| 2026-08-07 | 68.000 | 69.000 | 68.000 | 68.250 | 68.250 | 23,703 |
| 2026-08-06 | 68.000 | 68.500 | 67.000 | 68.000 | 68.000 | 237,846 |
| 2026-08-05 | 68.250 | 68.250 | 67.750 | 68.000 | 68.000 | 66,112 |
| 2026-08-04 | 68.500 | 68.500 | 68.030 | 68.250 | 68.250 | 139,752 |
| 2026-08-03 | 67.750 | 69.500 | 67.750 | 68.500 | 68.500 | 64,748 |
| 2026-07-31 | 68.000 | 69.000 | 67.500 | 67.750 | 67.750 | 396,509 |
| 2026-07-30 | 68.750 | 69.500 | 67.750 | 68.000 | 68.000 | 199,132 |
| 2026-07-29 | 68.000 | 69.500 | 67.500 | 68.750 | 68.750 | 267,408 |
| 2026-07-28 | 68.000 | 69.000 | 67.500 | 68.000 | 68.000 | 155,802 |
| 2026-07-27 | 67.750 | 69.000 | 67.500 | 68.000 | 68.000 | 126,630 |
| 2026-07-24 | 67.250 | 68.750 | 67.000 | 67.750 | 67.750 | 431,239 |
Page 1 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.