IMI plc - IMI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,462	2,466	2,466	2,486	2,456	1.3M
December 03, 2025	2,456	2,450	2,450	2,470	2,442	803,614
December 02, 2025	2,458	2,442	2,442	2,478	2,442	547,083
December 01, 2025	2,424	2,450	2,450	2,454	2,415.6	1.03M
November 28, 2025	2,440	2,434	2,434	2,470	2,414	419,877
November 27, 2025	2,406	2,396	2,396	2,410	2,390	226,591
November 26, 2025	2,416	2,398	2,398	2,416	2,390	742,511
November 25, 2025	2,400	2,390	2,390	2,408	2,368	880,548
November 24, 2025	2,394	2,396	2,396	2,412	2,391.01	1.46M
November 21, 2025	2,358	2,388	2,388	2,394	2,346	778,408
November 20, 2025	2,412	2,390	2,390	2,428	2,390	966,981
November 19, 2025	2,384	2,380	2,380	2,398.93	2,368	385,786
November 18, 2025	2,392	2,388	2,388	2,404	2,370	329,609
November 17, 2025	2,462	2,434	2,434	2,468	2,434	377,032
November 14, 2025	2,458	2,466	2,466	2,470	2,438	308,538
November 13, 2025	2,530	2,482	2,482	2,542	2,478	347,333
November 12, 2025	2,504	2,524	2,524	2,528	2,480	435,877
November 11, 2025	2,482	2,496	2,496	2,512	2,469.31	826,987
November 10, 2025	2,452	2,464	2,464	2,476	2,441	901,895
November 07, 2025	2,508	2,428	2,428	2,508	2,400	732,675
November 06, 2025	2,474	2,492	2,492	2,572	2,461.86	1.29M
November 05, 2025	2,350	2,402	2,402	2,418	2,324	549,196
November 04, 2025	2,354	2,352	2,352	2,370	2,325.27	1.38M
November 03, 2025	2,390	2,382	2,382	2,396	2,372.81	369,814
October 31, 2025	2,386	2,388	2,388	2,404.16	2,382	3.29M
October 30, 2025	2,376	2,392	2,392	2,402	2,366	889,669
October 29, 2025	2,380	2,374	2,374	2,386	2,350	457,541
October 28, 2025	2,382	2,386	2,386	2,396	2,374.41	354,805
October 27, 2025	2,378	2,384	2,384	2,394.16	2,377.21	485,635
October 24, 2025	2,350	2,374	2,374	2,376	2,336	490,482
October 23, 2025	2,318	2,334	2,334	2,344	2,314	463,731
October 22, 2025	2,314	2,322	2,322	2,334	2,294.6	487,615
October 21, 2025	2,294	2,304	2,304	2,309	2,276	319,785
October 20, 2025	2,276	2,282	2,282	2,293.17	2,266.22	401,711
October 17, 2025	2,248	2,260	2,260	2,290	2,244	566,434
October 16, 2025	2,290	2,290	2,290	2,313	2,284	364,298
October 15, 2025	2,318	2,282	2,282	2,330	2,282	1.25M
October 14, 2025	2,270	2,300	2,300	2,320	2,250	2.17M
October 13, 2025	2,318	2,320	2,320	2,328	2,310	967,640
October 10, 2025	2,334	2,312	2,312	2,336.6	2,306	1.25M
October 09, 2025	2,314	2,322	2,322	2,334	2,310	253,271
October 08, 2025	2,308	2,310	2,310	2,314	2,274	520,730
October 07, 2025	2,306	2,300	2,300	2,328	2,300	369,270
October 06, 2025	2,346	2,310	2,310	2,355.36	2,310	285,561
October 03, 2025	2,342	2,350	2,350	2,355	2,330	433,608
October 02, 2025	2,320	2,328	2,328	2,336	2,313.18	125,188
October 01, 2025	2,276	2,304	2,304	2,326	2,270.3	562,821
September 30, 2025	2,256	2,286	2,286	2,300	2,248	1.4M
September 29, 2025	2,276	2,258	2,258	2,280	2,246.7	506,332
September 26, 2025	2,246	2,260	2,260	2,260	2,235	486,904
September 25, 2025	2,240	2,238	2,238	2,248.6	2,224	575,207
September 24, 2025	2,284	2,250	2,250	2,292	2,250	487,380
September 23, 2025	2,310	2,296	2,296	2,324	2,296	431,024
September 22, 2025	2,290	2,296	2,296	2,302	2,272	222,234
September 19, 2025	2,292	2,284	2,284	2,296	2,268	1.13M
September 18, 2025	2,258	2,288	2,288	2,296	2,258	396,387
September 17, 2025	2,288	2,262	2,262	2,290	2,262	780,663
September 16, 2025	2,290	2,278	2,278	2,302	2,265.4	336,880
September 15, 2025	2,296	2,286	2,286	2,298	2,272	1.15M
September 12, 2025	2,300	2,288	2,288	2,304	2,282	215,579

IMI plc (IMI.L) LSE