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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,622	2,618	2,618	2,636	2,602	305,241
January 13, 2026	2,640	2,622	2,622	2,648	2,610	276,830
January 12, 2026	2,620	2,638	2,638	2,642	2,610	322,874
January 09, 2026	2,616	2,630	2,630	2,658	2,608	493,161
January 08, 2026	2,614	2,616	2,616	2,634	2,598	466,928
January 07, 2026	2,546	2,616	2,616	2,624	2,532	988,280
January 06, 2026	2,522	2,534	2,534	2,558	2,510.2	1.23M
January 05, 2026	2,514	2,524	2,524	2,528	2,485	1.28M
January 02, 2026	2,502	2,500	2,500	2,504	2,472	444,535
December 31, 2025	2,504	2,488	2,488	2,504	2,480	85,098
December 30, 2025	2,486	2,498	2,498	2,508	2,476.8	195,759
December 29, 2025	2,478	2,482	2,482	2,490	2,465.2	200,302
December 24, 2025	2,476	2,472	2,472	2,490	2,466	131,555
December 23, 2025	2,474	2,484	2,484	2,486	2,466	189,770
December 22, 2025	2,478	2,486	2,486	2,492	2,466	1.53M
December 19, 2025	2,448	2,490	2,490	2,492	2,442	674,798
December 18, 2025	2,428	2,468	2,468	2,468	2,421.05	474,833
December 17, 2025	2,470	2,434	2,434	2,488	2,432	454,800
December 16, 2025	2,476	2,468	2,468	2,490	2,462	683,888
December 15, 2025	2,434	2,484	2,484	2,494	2,428	1.31M
December 12, 2025	2,464	2,426	2,426	2,476	2,426	356,445
December 11, 2025	2,452	2,454	2,454	2,460	2,440	1.93M
December 10, 2025	2,434	2,436	2,436	2,454	2,428	332,857
December 09, 2025	2,470	2,448	2,448	2,477.52	2,448	566,965
December 08, 2025	2,462	2,462	2,462	2,474	2,442.25	359,924
December 05, 2025	2,474	2,464	2,464	2,504	2,456	272,339
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

IMI plc (IMI.L) LSE