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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,194	2,192	2,192	2,212	2,188	447,765
July 23, 2025	2,190	2,184	2,184	2,198	2,176	377,149
July 22, 2025	2,174	2,158	2,158	2,184	2,158	411,383
July 21, 2025	2,190	2,184	2,184	2,214	2,184	409,118
July 18, 2025	2,200	2,190	2,190	2,210	2,186.95	309,618
July 17, 2025	2,162	2,186	2,186	2,190	2,152	403,185
July 16, 2025	2,122	2,134	2,134	2,152	2,122	299,644
July 15, 2025	2,154	2,148	2,148	2,164	2,142	909,958
July 14, 2025	2,116	2,138	2,138	2,146	2,116	326,095
July 11, 2025	2,154	2,136	2,136	2,158.51	2,128	1.17M
July 10, 2025	2,140	2,158	2,158	2,158.13	2,128	365,212
July 09, 2025	2,098	2,120	2,120	2,138	2,090	823,104
July 08, 2025	2,096	2,092	2,092	2,098	2,068	709,248
July 07, 2025	2,094	2,100	2,100	2,124.92	2,094	1.46M
July 04, 2025	2,112	2,110	2,110	2,120	2,102	450,587
July 03, 2025	2,100	2,124	2,124	2,132	2,090	957,014
July 02, 2025	2,088	2,096	2,096	2,100	2,078	2.45M
July 01, 2025	2,104	2,080	2,080	2,104	2,073	685,951
June 30, 2025	2,122	2,094	2,094	2,128	2,094	544,067
June 27, 2025	2,070	2,116	2,116	2,116	2,070	474,523
June 26, 2025	2,060	2,066	2,066	2,076	2,052	735,924
June 25, 2025	2,048	2,052	2,052	2,062	2,040	1.1M
June 24, 2025	2,064	2,038	2,038	2,070	2,038	521,963
June 23, 2025	2,042	2,024	2,024	2,062	2,020	569,791
June 20, 2025	2,084	2,056	2,056	2,093.8	2,050	1.17M
June 19, 2025	2,072	2,064	2,064	2,089.42	2,060	765,163
June 18, 2025	2,096	2,088	2,088	2,099	2,072	899,547
June 17, 2025	2,108	2,090	2,090	2,118	2,078	681,061
June 16, 2025	2,032	2,098	2,098	2,098.11	2,030	966,507
June 13, 2025	2,020	2,048	2,048	2,060	2,020	1.13M
June 12, 2025	2,018	2,048	2,048	2,058	2,018	1.21M
June 11, 2025	2,034	2,034	2,034	2,061.72	2,026	725,364
June 10, 2025	2,026	2,036	2,036	2,050	2,023	1.07M
June 09, 2025	1,988	2,028	2,028	2,028	1,983	1.11M
June 06, 2025	1,984	1,983	1,983	2,000	1,982	480,526
June 05, 2025	1,992	1,986	1,986	2,006.5	1,985	388,387
June 04, 2025	1,989	1,990	1,990	2,015	1,982	721,549
June 03, 2025	1,963	1,971	1,971	1,981	1,953	564,687
June 02, 2025	1,964	1,957	1,957	1,988	1,957	521,758
May 30, 2025	1,969	1,988	1,988	2,001.34	1,965	1.12M
May 29, 2025	1,973	1,964	1,964	1,980.02	1,957	632,166
May 28, 2025	1,948	1,949	1,949	1,965.2	1,946	610,257
May 27, 2025	1,923	1,948	1,948	1,957	1,920	675,324

IMI plc (IMI.L) LSE