IMI plc (IMI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:17PM BST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 1,746.00 | 1,763.00 | 1,730.00 | 1,763.00 | 1,763.00 | 44,033 |
| 01 July 2024 | 1,777.00 | 1,784.02 | 1,763.00 | 1,763.00 | 1,763.00 | 431,955 |
| 28 June 2024 | 1,794.00 | 1,796.00 | 1,763.00 | 1,764.00 | 1,764.00 | 499,081 |
| 27 June 2024 | 1,785.00 | 1,797.00 | 1,778.66 | 1,783.00 | 1,783.00 | 318,211 |
| 26 June 2024 | 1,791.00 | 1,797.17 | 1,773.00 | 1,778.00 | 1,778.00 | 522,749 |
| 25 June 2024 | 1,812.00 | 1,817.00 | 1,765.00 | 1,780.00 | 1,780.00 | 438,089 |
| 24 June 2024 | 1,781.00 | 1,824.00 | 1,776.14 | 1,820.00 | 1,820.00 | 589,051 |
| 21 June 2024 | 1,804.00 | 1,806.14 | 1,778.00 | 1,786.00 | 1,786.00 | 902,115 |
| 20 June 2024 | 1,788.00 | 1,808.00 | 1,783.00 | 1,808.00 | 1,808.00 | 416,655 |
| 19 June 2024 | 1,806.00 | 1,806.00 | 1,785.00 | 1,789.00 | 1,789.00 | 331,009 |
| 18 June 2024 | 1,807.00 | 1,813.00 | 1,799.20 | 1,800.00 | 1,800.00 | 553,190 |
| 17 June 2024 | 1,789.00 | 1,800.00 | 1,780.00 | 1,793.00 | 1,793.00 | 507,396 |
| 14 June 2024 | 1,800.00 | 1,800.00 | 1,761.00 | 1,781.00 | 1,781.00 | 489,641 |
| 13 June 2024 | 1,842.00 | 1,842.00 | 1,800.00 | 1,802.00 | 1,802.00 | 1,172,040 |
| 12 June 2024 | 1,837.00 | 1,846.00 | 1,818.00 | 1,841.00 | 1,841.00 | 2,535,730 |
| 11 June 2024 | 1,860.00 | 1,873.00 | 1,824.00 | 1,826.00 | 1,826.00 | 1,291,462 |
| 10 June 2024 | 1,834.00 | 1,848.00 | 1,829.00 | 1,848.00 | 1,848.00 | 547,209 |
| 07 June 2024 | 1,847.00 | 1,856.00 | 1,806.77 | 1,856.00 | 1,856.00 | 416,656 |
| 06 June 2024 | 1,842.00 | 1,853.00 | 1,837.00 | 1,840.00 | 1,840.00 | 512,095 |
| 05 June 2024 | 1,852.00 | 1,854.00 | 1,829.00 | 1,839.00 | 1,839.00 | 353,268 |
| 04 June 2024 | 1,863.00 | 1,868.00 | 1,840.00 | 1,843.00 | 1,843.00 | 748,670 |
| 03 June 2024 | 1,878.00 | 1,892.00 | 1,869.00 | 1,870.00 | 1,870.00 | 372,535 |
| 31 May 2024 | 1,877.00 | 1,889.00 | 1,848.00 | 1,855.00 | 1,855.00 | 689,421 |
| 30 May 2024 | 1,848.00 | 1,881.00 | 1,846.00 | 1,877.00 | 1,877.00 | 367,174 |
| 29 May 2024 | 1,875.00 | 1,879.00 | 1,849.00 | 1,857.00 | 1,857.00 | 2,508,607 |
| 28 May 2024 | 1,891.00 | 1,893.00 | 1,868.00 | 1,875.00 | 1,875.00 | 346,413 |
| 24 May 2024 | 1,863.00 | 1,888.00 | 1,863.00 | 1,874.00 | 1,874.00 | 335,129 |
| 23 May 2024 | 1,896.00 | 1,899.00 | 1,878.00 | 1,880.00 | 1,880.00 | 287,251 |
| 22 May 2024 | 1,894.00 | 1,904.00 | 1,886.00 | 1,892.00 | 1,892.00 | 281,864 |
| 21 May 2024 | 1,889.00 | 1,904.00 | 1,889.00 | 1,900.00 | 1,900.00 | 216,842 |
| 20 May 2024 | 1,883.00 | 1,905.00 | 1,878.93 | 1,901.00 | 1,901.00 | 247,185 |
| 17 May 2024 | 1,879.00 | 1,880.00 | 1,861.00 | 1,877.00 | 1,877.00 | 627,841 |
| 16 May 2024 | 1,906.00 | 1,911.00 | 1,878.00 | 1,882.00 | 1,882.00 | 496,191 |
| 15 May 2024 | 1,891.00 | 1,908.00 | 1,884.00 | 1,892.00 | 1,892.00 | 461,253 |
| 14 May 2024 | 1,864.00 | 1,899.00 | 1,852.00 | 1,884.00 | 1,884.00 | 360,122 |
| 13 May 2024 | 1,870.00 | 1,889.00 | 1,836.95 | 1,868.00 | 1,868.00 | 341,074 |
| 10 May 2024 | 1,853.00 | 1,884.00 | 1,848.00 | 1,881.00 | 1,881.00 | 326,235 |
| 09 May 2024 | 1,860.00 | 1,872.00 | 1,838.00 | 1,851.00 | 1,851.00 | 1,211,463 |
| 08 May 2024 | 1,819.00 | 1,846.00 | 1,809.00 | 1,846.00 | 1,846.00 | 586,967 |
| 07 May 2024 | 1,788.00 | 1,805.00 | 1,770.00 | 1,803.00 | 1,803.00 | 332,277 |
| 03 May 2024 | 1,774.00 | 1,785.00 | 1,754.00 | 1,765.00 | 1,765.00 | 370,042 |
| 02 May 2024 | 1,762.00 | 1,763.00 | 1,746.00 | 1,759.00 | 1,759.00 | 396,551 |
| 01 May 2024 | 1,754.00 | 1,754.00 | 1,744.67 | 1,759.00 | 1,759.00 | 1,122,655 |
| 30 Apr 2024 | 1,754.00 | 1,774.00 | 1,752.00 | 1,752.00 | 1,752.00 | 449,754 |
| 29 Apr 2024 | 1,755.00 | 1,760.95 | 1,736.00 | 1,753.00 | 1,753.00 | 316,050 |
| 26 Apr 2024 | 1,736.00 | 1,753.00 | 1,734.00 | 1,746.00 | 1,746.00 | 350,948 |
| 25 Apr 2024 | 1,716.00 | 1,737.00 | 1,707.00 | 1,725.00 | 1,725.00 | 565,862 |
| 24 Apr 2024 | 1,727.00 | 1,739.00 | 1,718.00 | 1,731.00 | 1,731.00 | 616,654 |
| 23 Apr 2024 | 1,734.00 | 1,741.00 | 1,704.00 | 1,723.00 | 1,723.00 | 609,261 |
| 22 Apr 2024 | 1,743.00 | 1,754.00 | 1,726.00 | 1,726.00 | 1,726.00 | 599,658 |
| 19 Apr 2024 | 1,740.00 | 1,752.00 | 1,701.00 | 1,729.00 | 1,729.00 | 1,147,983 |
| 18 Apr 2024 | 1,734.00 | 1,740.00 | 1,717.00 | 1,740.00 | 1,740.00 | 3,002,311 |
| 17 Apr 2024 | 1,727.00 | 1,747.15 | 1,718.00 | 1,718.00 | 1,718.00 | 612,203 |
| 16 Apr 2024 | 1,772.00 | 1,787.00 | 1,722.00 | 1,736.00 | 1,736.00 | 438,590 |
| 15 Apr 2024 | 1,780.00 | 1,821.51 | 1,770.08 | 1,800.00 | 1,800.00 | 430,725 |
| 12 Apr 2024 | 1,799.00 | 1,803.00 | 1,764.00 | 1,765.00 | 1,765.00 | 2,061,726 |
| 11 Apr 2024 | 1,812.00 | 1,812.00 | 1,769.00 | 1,785.00 | 1,785.00 | 858,398 |
| 10 Apr 2024 | 1,803.00 | 1,814.00 | 1,771.00 | 1,795.00 | 1,795.00 | 3,263,082 |
| 09 Apr 2024 | 1,788.00 | 1,803.00 | 1,777.00 | 1,796.00 | 1,796.00 | 517,922 |
| 08 Apr 2024 | 1,767.00 | 1,793.00 | 1,752.00 | 1,792.00 | 1,792.00 | 636,985 |
| 05 Apr 2024 | 1,786.00 | 1,798.00 | 1,767.00 | 1,767.00 | 1,767.00 | 881,466 |
| 04 Apr 2024 | 1,795.00 | 1,817.26 | 1,793.52 | 1,810.00 | 1,810.00 | 1,619,984 |
| 04 Apr 2024 | 19.2 Dividend | |||||
| 03 Apr 2024 | 1,820.00 | 1,831.00 | 1,797.35 | 1,815.00 | 1,795.80 | 540,877 |
| 02 Apr 2024 | 1,822.00 | 1,833.00 | 1,813.00 | 1,826.00 | 1,806.68 | 932,321 |
| 28 Mar 2024 | 1,817.00 | 1,828.51 | 1,812.00 | 1,815.00 | 1,795.80 | 548,330 |
| 27 Mar 2024 | 1,833.00 | 1,838.00 | 1,811.00 | 1,814.00 | 1,794.81 | 456,766 |
| 26 Mar 2024 | 1,806.00 | 1,828.00 | 1,806.00 | 1,827.00 | 1,807.67 | 594,524 |
| 25 Mar 2024 | 1,822.00 | 1,832.00 | 1,809.00 | 1,816.00 | 1,796.79 | 1,403,892 |
| 22 Mar 2024 | 1,829.00 | 1,835.00 | 1,817.00 | 1,828.00 | 1,808.66 | 431,416 |
| 21 Mar 2024 | 1,814.00 | 1,832.00 | 1,796.00 | 1,822.00 | 1,802.73 | 449,306 |
| 20 Mar 2024 | 1,804.00 | 1,811.00 | 1,786.00 | 1,786.00 | 1,767.11 | 505,517 |
| 19 Mar 2024 | 1,781.00 | 1,803.00 | 1,778.00 | 1,803.00 | 1,783.93 | 816,979 |
| 18 Mar 2024 | 1,794.00 | 1,808.00 | 1,780.00 | 1,790.00 | 1,771.06 | 390,706 |
| 15 Mar 2024 | 1,787.00 | 1,810.00 | 1,758.00 | 1,794.00 | 1,775.02 | 2,156,271 |
| 14 Mar 2024 | 1,771.00 | 1,782.18 | 1,760.00 | 1,772.00 | 1,753.25 | 821,291 |
| 13 Mar 2024 | 1,797.00 | 1,797.00 | 1,768.00 | 1,769.00 | 1,750.29 | 656,527 |
| 12 Mar 2024 | 1,781.00 | 1,797.00 | 1,771.00 | 1,789.00 | 1,770.08 | 1,205,537 |
| 11 Mar 2024 | 1,759.00 | 1,766.00 | 1,748.00 | 1,766.00 | 1,747.32 | 1,304,332 |
| 08 Mar 2024 | 1,753.00 | 1,776.00 | 1,749.00 | 1,771.00 | 1,752.27 | 616,687 |
| 07 Mar 2024 | 1,730.00 | 1,763.00 | 1,725.00 | 1,753.00 | 1,734.46 | 798,398 |
| 06 Mar 2024 | 1,711.00 | 1,735.00 | 1,701.00 | 1,731.00 | 1,712.69 | 1,027,339 |
| 05 Mar 2024 | 1,728.00 | 1,742.00 | 1,705.00 | 1,712.00 | 1,693.89 | 1,946,744 |
| 04 Mar 2024 | 1,720.00 | 1,757.00 | 1,714.00 | 1,736.00 | 1,717.64 | 903,803 |
| 01 Mar 2024 | 1,745.00 | 1,755.00 | 1,677.00 | 1,726.00 | 1,707.74 | 1,456,658 |
| 29 Feb 2024 | 1,758.00 | 1,758.00 | 1,731.00 | 1,733.00 | 1,714.67 | 961,448 |
| 28 Feb 2024 | 1,758.00 | 1,759.00 | 1,738.00 | 1,751.00 | 1,732.48 | 2,222,487 |
| 27 Feb 2024 | 1,759.00 | 1,776.00 | 1,746.00 | 1,755.00 | 1,736.43 | 510,427 |
| 26 Feb 2024 | 1,767.00 | 1,768.00 | 1,752.00 | 1,760.00 | 1,741.38 | 444,129 |
| 23 Feb 2024 | 1,761.00 | 1,770.00 | 1,751.00 | 1,767.00 | 1,748.31 | 980,513 |
| 22 Feb 2024 | 1,750.00 | 1,771.00 | 1,745.00 | 1,759.00 | 1,740.39 | 1,129,239 |
| 21 Feb 2024 | 1,758.00 | 1,758.00 | 1,739.00 | 1,747.00 | 1,728.52 | 438,913 |
| 20 Feb 2024 | 1,764.00 | 1,769.00 | 1,745.00 | 1,748.00 | 1,729.51 | 349,395 |
| 19 Feb 2024 | 1,761.00 | 1,772.00 | 1,747.00 | 1,765.00 | 1,746.33 | 259,354 |
| 16 Feb 2024 | 1,711.00 | 1,769.00 | 1,709.00 | 1,769.00 | 1,750.29 | 593,605 |
| 15 Feb 2024 | 1,726.00 | 1,737.00 | 1,704.00 | 1,704.00 | 1,685.97 | 849,336 |
| 14 Feb 2024 | 1,680.00 | 1,706.00 | 1,680.00 | 1,702.00 | 1,684.00 | 1,712,510 |
| 13 Feb 2024 | 1,723.00 | 1,724.00 | 1,662.00 | 1,681.00 | 1,663.22 | 609,926 |
| 12 Feb 2024 | 1,719.00 | 1,740.00 | 1,713.00 | 1,723.00 | 1,704.77 | 1,690,188 |
| 09 Feb 2024 | 1,720.00 | 1,722.00 | 1,704.00 | 1,711.00 | 1,692.90 | 224,222 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.