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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,894	2,904	2,904	2,926	2,886	669,066
February 19, 2026	2,864	2,884	2,884	2,886	2,852	358,220
February 18, 2026	2,832	2,874	2,874	2,876	2,818	938,502
February 17, 2026	2,826	2,842	2,842	2,842	2,762	1.72M
February 16, 2026	2,808	2,820	2,820	2,852.12	2,808	1.39M
February 13, 2026	2,822	2,830	2,830	2,852	2,804	1.35M
February 12, 2026	2,924	2,842	2,842	2,924	2,834	544,479
February 11, 2026	2,858	2,898	2,898	2,920	2,832	778,588
February 10, 2026	2,888	2,852	2,852	2,889.6	2,844	741,772
February 09, 2026	2,856	2,888	2,888	2,890	2,843.8	615,330
February 06, 2026	2,790	2,844	2,844	2,854	2,760	306,813
February 05, 2026	2,818	2,800	2,800	2,830	2,784	588,783
February 04, 2026	2,834	2,824	2,824	2,862	2,806	608,675
February 03, 2026	2,846	2,826	2,826	2,890	2,803.91	867,014
February 02, 2026	2,730	2,826	2,826	2,826	2,730	560,934
January 30, 2026	2,748	2,762	2,762	2,774	2,730	553,949
January 29, 2026	2,720	2,752	2,752	2,780.04	2,720	733,322
January 28, 2026	2,728	2,716	2,716	2,734	2,688	848,922
January 27, 2026	2,738	2,714	2,714	2,752	2,714	703,270
January 26, 2026	2,708	2,732	2,732	2,750	2,700	1.03M
January 23, 2026	2,724	2,712	2,712	2,732	2,706	659,854
January 22, 2026	2,704	2,732	2,732	2,762	2,704	1.01M
January 21, 2026	2,614	2,672	2,672	2,682	2,602	826,520
January 20, 2026	2,622	2,616	2,616	2,632	2,598	256,034
January 19, 2026	2,656	2,644	2,644	2,670	2,634	206,326
January 16, 2026	2,680	2,688	2,688	2,702	2,670	335,430
January 15, 2026	2,630	2,680	2,680	2,680	2,618	322,498
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

IMI plc (IMI.L) LSE