IMI plc (IMI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1,794.00 | 1,820.00 | 1,789.84 | 1,806.00 | 1,806.00 | 551,767 |
| 03 Oct 2024 | 1,810.00 | 1,824.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,304,908 |
| 02 Oct 2024 | 1,794.00 | 1,811.00 | 1,785.00 | 1,811.00 | 1,811.00 | 1,625,275 |
| 01 Oct 2024 | 1,823.00 | 1,825.00 | 1,784.00 | 1,788.00 | 1,788.00 | 697,812 |
| 30 Sept 2024 | 1,866.00 | 1,876.00 | 1,812.00 | 1,812.00 | 1,812.00 | 763,231 |
| 27 Sept 2024 | 1,874.00 | 1,887.00 | 1,874.00 | 1,880.00 | 1,880.00 | 971,015 |
| 26 Sept 2024 | 1,868.00 | 1,896.00 | 1,864.00 | 1,873.00 | 1,873.00 | 738,503 |
| 25 Sept 2024 | 1,842.00 | 1,858.00 | 1,833.00 | 1,833.00 | 1,833.00 | 612,333 |
| 24 Sept 2024 | 1,868.00 | 1,871.00 | 1,836.00 | 1,858.00 | 1,858.00 | 895,014 |
| 23 Sept 2024 | 1,836.00 | 1,858.00 | 1,825.00 | 1,849.00 | 1,849.00 | 805,649 |
| 20 Sept 2024 | 1,890.00 | 1,898.00 | 1,837.00 | 1,838.00 | 1,838.00 | 2,910,645 |
| 19 Sept 2024 | 1,861.00 | 1,898.19 | 1,851.00 | 1,898.00 | 1,898.00 | 835,739 |
| 18 Sept 2024 | 1,830.00 | 1,838.00 | 1,816.00 | 1,838.00 | 1,838.00 | 1,680,863 |
| 17 Sept 2024 | 1,852.00 | 1,852.00 | 1,833.00 | 1,835.00 | 1,835.00 | 963,325 |
| 16 Sept 2024 | 1,824.00 | 1,830.00 | 1,815.50 | 1,830.00 | 1,830.00 | 528,559 |
| 13 Sept 2024 | 1,807.00 | 1,827.00 | 1,802.00 | 1,827.00 | 1,827.00 | 441,173 |
| 12 Sept 2024 | 1,806.00 | 1,817.00 | 1,788.00 | 1,804.00 | 1,804.00 | 1,099,264 |
| 11 Sept 2024 | 1,792.00 | 1,808.00 | 1,775.00 | 1,779.00 | 1,779.00 | 425,407 |
| 10 Sept 2024 | 1,769.00 | 1,788.00 | 1,764.36 | 1,787.00 | 1,787.00 | 325,696 |
| 09 Sept 2024 | 1,769.00 | 1,782.00 | 1,762.00 | 1,782.00 | 1,782.00 | 340,361 |
| 06 Sept 2024 | 1,777.00 | 1,785.00 | 1,750.00 | 1,753.00 | 1,753.00 | 608,448 |
| 05 Sept 2024 | 1,803.00 | 1,813.00 | 1,778.00 | 1,778.00 | 1,778.00 | 493,063 |
| 04 Sept 2024 | 1,794.00 | 1,808.00 | 1,785.00 | 1,808.00 | 1,808.00 | 1,821,316 |
| 03 Sept 2024 | 1,848.00 | 1,859.02 | 1,818.00 | 1,823.00 | 1,823.00 | 309,705 |
| 02 Sept 2024 | 1,828.00 | 1,849.00 | 1,819.00 | 1,849.00 | 1,849.00 | 478,176 |
| 30 Aug 2024 | 1,842.00 | 1,844.00 | 1,831.00 | 1,831.00 | 1,831.00 | 688,012 |
| 29 Aug 2024 | 1,816.00 | 1,841.00 | 1,811.48 | 1,837.00 | 1,837.00 | 366,922 |
| 28 Aug 2024 | 1,823.00 | 1,823.00 | 1,807.00 | 1,812.00 | 1,812.00 | 678,257 |
| 27 Aug 2024 | 1,827.00 | 1,835.32 | 1,804.00 | 1,806.00 | 1,806.00 | 367,492 |
| 23 Aug 2024 | 1,833.00 | 1,839.00 | 1,817.00 | 1,831.00 | 1,831.00 | 481,196 |
| 22 Aug 2024 | 1,814.00 | 1,831.00 | 1,814.00 | 1,826.00 | 1,826.00 | 577,259 |
| 21 Aug 2024 | 1,793.00 | 1,816.00 | 1,793.00 | 1,814.00 | 1,814.00 | 416,286 |
| 20 Aug 2024 | 1,791.00 | 1,806.00 | 1,787.00 | 1,790.00 | 1,790.00 | 457,795 |
| 19 Aug 2024 | 1,759.00 | 1,793.24 | 1,759.00 | 1,791.00 | 1,791.00 | 1,351,555 |
| 16 Aug 2024 | 1,793.00 | 1,794.00 | 1,770.00 | 1,780.00 | 1,780.00 | 462,596 |
| 15 Aug 2024 | 1,771.00 | 1,802.00 | 1,761.00 | 1,785.00 | 1,785.00 | 857,091 |
| 14 Aug 2024 | 1,780.00 | 1,785.92 | 1,757.00 | 1,764.00 | 1,764.00 | 274,735 |
| 13 Aug 2024 | 1,766.00 | 1,771.00 | 1,737.97 | 1,756.00 | 1,756.00 | 992,552 |
| 12 Aug 2024 | 1,748.00 | 1,762.00 | 1,745.00 | 1,760.00 | 1,760.00 | 1,035,325 |
| 09 Aug 2024 | 1,746.00 | 1,758.00 | 1,736.00 | 1,736.00 | 1,736.00 | 519,559 |
| 08 Aug 2024 | 1,739.00 | 1,743.00 | 1,711.00 | 1,743.00 | 1,743.00 | 317,700 |
| 08 Aug 2024 | 10 Dividend | |||||
| 07 Aug 2024 | 1,752.00 | 1,766.00 | 1,742.00 | 1,758.00 | 1,748.00 | 205,476 |
| 06 Aug 2024 | 1,752.00 | 1,762.00 | 1,720.49 | 1,734.00 | 1,724.14 | 341,928 |
| 05 Aug 2024 | 1,711.00 | 1,741.00 | 1,694.00 | 1,741.00 | 1,731.10 | 2,240,665 |
| 02 Aug 2024 | 1,789.00 | 1,805.00 | 1,744.00 | 1,755.00 | 1,745.02 | 475,900 |
| 01 Aug 2024 | 1,888.00 | 1,897.00 | 1,825.00 | 1,830.00 | 1,819.59 | 389,635 |
| 31 Jul 2024 | 1,874.00 | 1,897.00 | 1,863.00 | 1,894.00 | 1,883.23 | 472,210 |
| 30 Jul 2024 | 1,848.00 | 1,867.21 | 1,842.99 | 1,852.00 | 1,841.47 | 340,331 |
| 29 Jul 2024 | 1,900.00 | 1,900.00 | 1,854.00 | 1,856.00 | 1,845.44 | 399,420 |
| 26 Jul 2024 | 1,800.00 | 1,863.00 | 1,755.66 | 1,858.00 | 1,847.43 | 400,260 |
| 25 Jul 2024 | 1,776.00 | 1,803.00 | 1,763.00 | 1,802.00 | 1,791.75 | 761,376 |
| 24 Jul 2024 | 1,822.00 | 1,843.00 | 1,816.00 | 1,820.00 | 1,809.65 | 277,811 |
| 23 Jul 2024 | 1,843.00 | 1,850.00 | 1,830.00 | 1,841.00 | 1,830.53 | 361,518 |
| 22 Jul 2024 | 1,825.00 | 1,853.00 | 1,821.99 | 1,837.00 | 1,826.55 | 340,448 |
| 19 Jul 2024 | 1,818.00 | 1,833.00 | 1,809.00 | 1,818.00 | 1,807.66 | 244,969 |
| 18 Jul 2024 | 1,842.00 | 1,862.00 | 1,831.00 | 1,840.00 | 1,829.53 | 333,490 |
| 17 Jul 2024 | 1,832.00 | 1,840.00 | 1,822.98 | 1,834.00 | 1,823.57 | 307,536 |
| 16 Jul 2024 | 1,826.00 | 1,843.00 | 1,813.00 | 1,838.00 | 1,827.54 | 293,283 |
| 15 Jul 2024 | 1,839.00 | 1,851.02 | 1,825.00 | 1,828.00 | 1,817.60 | 305,181 |
| 12 Jul 2024 | 1,836.00 | 1,856.00 | 1,815.00 | 1,853.00 | 1,842.46 | 237,126 |
| 11 Jul 2024 | 1,806.00 | 1,831.00 | 1,792.00 | 1,827.00 | 1,816.61 | 309,914 |
| 10 Jul 2024 | 1,779.00 | 1,788.00 | 1,773.00 | 1,787.00 | 1,776.83 | 390,228 |
| 09 Jul 2024 | 1,792.00 | 1,796.00 | 1,771.00 | 1,775.00 | 1,764.90 | 356,576 |
| 08 Jul 2024 | 1,790.00 | 1,810.00 | 1,782.00 | 1,793.00 | 1,782.80 | 263,904 |
| 05 Jul 2024 | 1,810.00 | 1,826.00 | 1,793.00 | 1,797.00 | 1,786.78 | 1,573,608 |
| 04 Jul 2024 | 1,786.00 | 1,811.00 | 1,782.40 | 1,804.00 | 1,793.74 | 281,189 |
| 03 Jul 2024 | 1,784.00 | 1,794.00 | 1,776.00 | 1,780.00 | 1,769.87 | 503,507 |
| 02 Jul 2024 | 1,746.00 | 1,769.00 | 1,730.00 | 1,769.00 | 1,758.94 | 330,096 |
| 01 Jul 2024 | 1,777.00 | 1,784.02 | 1,763.00 | 1,763.00 | 1,752.97 | 431,955 |
| 28 Jun 2024 | 1,794.00 | 1,796.00 | 1,763.00 | 1,764.00 | 1,753.97 | 499,081 |
| 27 Jun 2024 | 1,785.00 | 1,797.00 | 1,778.66 | 1,783.00 | 1,772.86 | 318,211 |
| 26 Jun 2024 | 1,791.00 | 1,797.17 | 1,773.00 | 1,778.00 | 1,767.89 | 522,749 |
| 25 Jun 2024 | 1,812.00 | 1,817.00 | 1,765.00 | 1,780.00 | 1,769.87 | 438,089 |
| 24 Jun 2024 | 1,781.00 | 1,824.00 | 1,776.14 | 1,820.00 | 1,809.65 | 589,051 |
| 21 Jun 2024 | 1,804.00 | 1,806.14 | 1,778.00 | 1,786.00 | 1,775.84 | 902,115 |
| 20 Jun 2024 | 1,788.00 | 1,808.00 | 1,783.00 | 1,808.00 | 1,797.72 | 416,655 |
| 19 Jun 2024 | 1,806.00 | 1,806.00 | 1,785.00 | 1,789.00 | 1,778.82 | 331,009 |
| 18 Jun 2024 | 1,807.00 | 1,813.00 | 1,799.20 | 1,800.00 | 1,789.76 | 553,190 |
| 17 Jun 2024 | 1,789.00 | 1,800.00 | 1,780.00 | 1,793.00 | 1,782.80 | 507,396 |
| 14 Jun 2024 | 1,800.00 | 1,800.00 | 1,761.00 | 1,781.00 | 1,770.87 | 489,641 |
| 13 Jun 2024 | 1,842.00 | 1,842.00 | 1,800.00 | 1,802.00 | 1,791.75 | 1,172,040 |
| 12 Jun 2024 | 1,837.00 | 1,846.00 | 1,818.00 | 1,841.00 | 1,830.53 | 2,535,730 |
| 11 Jun 2024 | 1,860.00 | 1,873.00 | 1,824.00 | 1,826.00 | 1,815.61 | 1,291,462 |
| 10 Jun 2024 | 1,834.00 | 1,848.00 | 1,829.00 | 1,848.00 | 1,837.49 | 547,209 |
| 07 Jun 2024 | 1,847.00 | 1,856.00 | 1,806.77 | 1,856.00 | 1,845.44 | 416,656 |
| 06 Jun 2024 | 1,842.00 | 1,853.00 | 1,837.00 | 1,840.00 | 1,829.53 | 512,095 |
| 05 Jun 2024 | 1,852.00 | 1,854.00 | 1,829.00 | 1,839.00 | 1,828.54 | 353,268 |
| 04 Jun 2024 | 1,863.00 | 1,868.00 | 1,840.00 | 1,843.00 | 1,832.52 | 748,670 |
| 03 Jun 2024 | 1,878.00 | 1,892.00 | 1,869.00 | 1,870.00 | 1,859.36 | 372,535 |
| 31 May 2024 | 1,877.00 | 1,889.00 | 1,848.00 | 1,855.00 | 1,844.45 | 689,421 |
| 30 May 2024 | 1,848.00 | 1,881.00 | 1,846.00 | 1,877.00 | 1,866.32 | 367,174 |
| 29 May 2024 | 1,875.00 | 1,879.00 | 1,849.00 | 1,857.00 | 1,846.44 | 2,508,607 |
| 28 May 2024 | 1,891.00 | 1,893.00 | 1,868.00 | 1,875.00 | 1,864.33 | 346,413 |
| 24 May 2024 | 1,863.00 | 1,888.00 | 1,863.00 | 1,874.00 | 1,863.34 | 335,129 |
| 23 May 2024 | 1,896.00 | 1,899.00 | 1,878.00 | 1,880.00 | 1,869.31 | 287,251 |
| 22 May 2024 | 1,894.00 | 1,904.00 | 1,886.00 | 1,892.00 | 1,881.24 | 281,864 |
| 21 May 2024 | 1,889.00 | 1,904.00 | 1,889.00 | 1,900.00 | 1,889.19 | 216,842 |
| 20 May 2024 | 1,883.00 | 1,905.00 | 1,878.93 | 1,901.00 | 1,890.19 | 247,185 |
| 17 May 2024 | 1,879.00 | 1,880.00 | 1,861.00 | 1,877.00 | 1,866.32 | 627,841 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.