IMI plc (IMI.L) LSE

2,604.00

-24(-0.91%)

Updated at April 02 05:15PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2,562	2,604	2,604	2,610	2,534	691,537
April 01, 2026	2,602	2,628	2,628	2,638	2,582	948,101
March 31, 2026	2,576	2,530	2,530	2,620	2,510	3.01M
March 30, 2026	2,576	2,592	2,592	2,624	2,566	2.21M
March 27, 2026	2,644	2,592	2,592	2,664	2,590	1.14M
March 26, 2026	2,686	2,660	2,660	2,706	2,660	1.69M
March 25, 2026	2,664	2,710	2,710	2,730	2,664	1.48M
March 24, 2026	2,640	2,644	2,644	2,660	2,612	1.49M
March 23, 2026	2,510	2,640	2,640	2,676	2,488	1.53M
March 20, 2026	2,622	2,562	2,562	2,630	2,520	2.2M
March 19, 2026	2,666	2,604	2,604	2,682	2,584	950,974
March 18, 2026	2,716	2,716	2,716	2,750	2,694	806,274
March 17, 2026	2,660	2,684	2,684	2,694	2,652	870,574
March 16, 2026	2,644	2,670	2,670	2,686	2,642	716,892
March 13, 2026	2,738	2,640	2,640	2,738	2,626	1.22M
March 12, 2026	2,750	2,764	2,764	2,790	2,732	1.27M
March 11, 2026	2,764	2,764	2,764	2,774	2,734	880,449
March 10, 2026	2,782	2,776	2,776	2,816	2,763	3.4M
March 09, 2026	2,732	2,726	2,726	2,746	2,669.45	1.13M
March 06, 2026	2,810	2,814	2,814	2,878	2,766	928,870
March 05, 2026	2,804	2,752	2,752	2,840	2,752	1.2M
March 04, 2026	2,736	2,798	2,798	2,798	2,718	1.18M
March 03, 2026	2,800	2,744	2,744	2,814	2,698	1.38M
March 02, 2026	2,846	2,836	2,836	2,849.42	2,800	1.02M
February 27, 2026	2,886	2,880	2,880	2,910	2,858	876,916
February 26, 2026	2,874	2,862	2,862	2,878	2,826	578,390
February 25, 2026	2,906	2,866	2,866	2,920	2,866	827,179
February 24, 2026	2,888	2,892	2,892	2,902	2,864	1.06M
February 23, 2026	2,900	2,880	2,880	2,907	2,878	572,504
February 20, 2026	2,894	2,904	0	2,926	2,886	669,066
February 19, 2026	2,864	2,884	0	2,886	2,852	358,220
February 18, 2026	2,832	2,874	0	2,876	2,818	938,502
February 17, 2026	2,826	2,842	0	2,842	2,762	1.72M
February 16, 2026	2,808	2,820	0	2,852.12	2,808	1.39M
February 13, 2026	2,822	2,830	0	2,852	2,804	1.35M
February 12, 2026	2,924	2,836	0	2,924	2,834	1.6M
February 11, 2026	2,858	2,898	0	2,920	2,832	778,831
February 10, 2026	2,888	2,852	0	2,889.6	2,844	741,772
February 09, 2026	2,856	2,888	0	2,890	2,843.8	615,330
February 06, 2026	2,790	2,844	0	2,854	2,760	306,813
February 05, 2026	2,818	2,800	0	2,830	2,784	588,783
February 04, 2026	2,834	2,824	0	2,862	2,806	608,678
February 03, 2026	2,846	2,826	0	2,890	2,803.91	867,014
February 02, 2026	2,730	2,826	0	2,826	2,730	560,934
January 30, 2026	2,748	2,762	0	2,774	2,730	553,953
January 29, 2026	2,720	2,752	0	2,780.04	2,720	733,322
January 28, 2026	2,728	2,716	0	2,734	2,688	848,926
January 27, 2026	2,738	2,714	0	2,752	2,714	703,270
January 26, 2026	2,708	2,732	0	2,750	2,700	1.03M
January 23, 2026	2,724	2,712	0	2,732	2,706	666,140
January 22, 2026	2,704	2,732	0	2,762	2,704	1.01M
January 21, 2026	2,614	2,672	0	2,682	2,602	826,520
January 20, 2026	2,622	2,616	0	2,632	2,598	256,034
January 19, 2026	2,656	2,644	0	2,670	2,634	206,326
January 16, 2026	2,680	2,688	0	2,702	2,670	335,433
January 15, 2026	2,630	2,680	0	2,680	2,618	322,903
January 14, 2026	2,622	2,618	0	2,636	2,602	423,766
January 13, 2026	2,640	2,622	0	2,648	2,610	276,830
January 12, 2026	2,620	2,638	0	2,642	2,610	322,874
January 09, 2026	2,616	2,630	0	2,658	2,608	493,172