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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,308	2,296	2,296	2,308	2,267.9	263,525
September 10, 2025	2,232	2,266	2,266	2,282	2,232	360,616
September 09, 2025	2,300	2,264	2,264	2,302.1	2,258	282,930
September 08, 2025	2,286	2,288	2,288	2,292	2,268	231,508
September 05, 2025	2,242	2,260	2,260	2,276	2,232	280,065
September 04, 2025	2,234	2,234	2,234	2,238	2,218	555,814
September 03, 2025	2,234	2,234	2,234	2,244	2,218	546,109
September 02, 2025	2,262	2,226	2,226	2,274	2,216	325,492
September 01, 2025	2,274	2,262	2,262	2,282	2,256	284,357
August 29, 2025	2,300	2,274	2,274	2,306	2,272	232,880
August 28, 2025	2,306	2,308	2,308	2,314	2,280	731,171
August 27, 2025	2,314	2,302	2,302	2,318	2,284	542,716
August 26, 2025	2,316	2,314	2,314	2,320	2,300	542,706
August 22, 2025	2,296	2,330	2,330	2,330	2,292	303,306
August 21, 2025	2,314	2,304	2,304	2,320	2,296	181,975
August 20, 2025	2,300	2,314	2,314	2,320	2,292	336,193
August 19, 2025	2,264	2,316	2,316	2,318	2,258	761,789
August 18, 2025	2,260	2,250	2,250	2,280	2,238	396,007
August 15, 2025	2,274	2,246	2,246	2,282	2,240	348,178
August 14, 2025	2,276	2,260	2,260	2,280	2,254	789,245
August 13, 2025	2,294	2,284	2,273	2,318	2,276	767,666
August 12, 2025	2,272	2,292	2,280.96	2,292	2,258.17	701,149
August 11, 2025	2,250	2,266	2,255.09	2,290	2,244	1.42M
August 08, 2025	2,212	2,242	2,242	2,256	2,205	565,985
August 07, 2025	2,208	2,224	2,224	2,236	2,202	1.87M
August 06, 2025	2,196	2,206	2,206	2,206	2,184	801,899
August 05, 2025	2,154	2,178	2,178	2,194	2,150	370,998
August 04, 2025	2,186	2,150	2,150	2,258	2,137.96	565,127
August 01, 2025	2,170	2,176	2,176	2,272	2,154	1.34M
July 31, 2025	2,222	2,222	2,222	2,238	2,208	481,399
July 30, 2025	2,218	2,216	2,216	2,234	2,206	380,573
July 29, 2025	2,192	2,218	2,218	2,232	2,188	468,069
July 28, 2025	2,230	2,184	2,184	2,232	2,180	410,628
July 25, 2025	2,194	2,202	2,202	2,204	2,178	466,238

IMI plc (IMI.L) LSE