IMC Exploration Group Public Limited Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.575	2.830	1.551	2.100	2.100	23,528,413
2026-02-02	1.050	1.587	1.030	1.575	1.575	4,048,650
2026-01-30	1.050	1.100	1.020	1.050	1.050	1,659,057
2026-01-29	0.674	1.200	0.674	1.050	1.050	13,871,234
2026-01-28	0.635	0.700	0.600	0.640	0.640	5,739,739
2026-01-27	0.635	0.670	0.600	0.635	0.635	836,122
2026-01-26	0.565	0.635	0.565	0.635	0.635	3,429,765
2026-01-23	0.525	0.550	0.520	0.525	0.525	2,177,914
2026-01-22	0.525	0.525	0.525	0.525	0.525	0
2026-01-21	0.525	0.550	0.525	0.525	0.525	1,331,000
2026-01-20	0.525	0.525	0.525	0.525	0.525	0
2026-01-19	0.525	0.547	0.518	0.525	0.525	450,000
2026-01-16	0.525	0.550	0.525	0.525	0.525	1,358,390
2026-01-15	0.525	0.525	0.525	0.525	0.525	0
2026-01-14	0.525	0.525	0.525	0.525	0.525	0
2026-01-13	0.525	0.525	0.515	0.525	0.525	1,000,000
2026-01-12	0.525	0.550	0.525	0.525	0.525	176,401
2026-01-09	0.525	0.550	0.525	0.525	0.525	251,640
2026-01-08	0.525	0.535	0.470	0.530	0.530	2,390,000
2026-01-07	0.525	0.550	0.500	0.525	0.525	894,637
2026-01-06	0.525	0.530	0.525	0.525	0.525	590,000
2026-01-05	0.575	0.600	0.490	0.525	0.525	4,670,327
2026-01-02	0.575	0.575	0.550	0.575	0.575	500,000
2025-12-31	0.575	0.575	0.575	0.575	0.575	0
2025-12-30	0.575	0.600	0.575	0.575	0.575	101,650
2025-12-29	0.600	0.600	0.600	0.600	0.600	140,000
2025-12-24	0.575	0.600	0.575	0.575	0.575	266,674
2025-12-23	0.585	0.600	0.575	0.575	0.575	165,000
2025-12-22	0.610	0.610	0.610	0.610	0.610	0
2025-12-19	0.610	0.610	0.610	0.610	0.610	0
2025-12-18	0.610	0.610	0.610	0.610	0.610	0
2025-12-17	0.610	0.610	0.610	0.610	0.610	0
2025-12-16	0.610	0.650	0.610	0.610	0.610	381,926
2025-12-15	0.610	0.610	0.610	0.610	0.610	0
2025-12-12	0.610	0.650	0.610	0.610	0.610	340,000
2025-12-11	0.610	0.650	0.610	0.610	0.610	200,000
2025-12-10	0.610	0.610	0.610	0.610	0.610	0
2025-12-09	0.610	0.610	0.580	0.610	0.610	314,058
2025-12-08	0.615	0.615	0.600	0.615	0.615	200,000
2025-12-05	0.615	0.615	0.615	0.615	0.615	0
2025-12-04	0.615	0.615	0.615	0.615	0.615	0
2025-12-03	0.625	0.625	0.625	0.625	0.625	0
2025-12-02	0.625	0.625	0.600	0.625	0.625	300,000
2025-12-01	0.625	0.650	0.603	0.625	0.625	688,935
2025-11-28	0.625	0.625	0.600	0.625	0.625	110,000
2025-11-27	0.625	0.625	0.600	0.625	0.625	40,851
2025-11-26	0.625	0.625	0.620	0.625	0.625	150,000
2025-11-25	0.625	0.648	0.625	0.625	0.625	300,000
2025-11-24	0.660	0.660	0.625	0.625	0.625	2,150,000
2025-11-21	0.660	0.660	0.660	0.660	0.660	0
2025-11-20	0.660	0.660	0.660	0.660	0.660	0
2025-11-19	0.660	0.670	0.660	0.660	0.660	382,125
2025-11-18	0.660	0.670	0.657	0.660	0.660	432,327
2025-11-17	0.660	0.660	0.660	0.660	0.660	0
2025-11-14	0.660	0.660	0.660	0.660	0.660	0
2025-11-13	0.660	0.660	0.655	0.660	0.660	1,000
2025-11-12	0.660	0.660	0.600	0.660	0.660	2,000,000
2025-11-11	0.665	0.665	0.665	0.665	0.665	0
2025-11-10	0.665	0.680	0.665	0.665	0.665	557,726
2025-11-07	0.665	0.665	0.600	0.665	0.665	2,500,000

← NewerPage 4 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.