See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.87▼ 2.32%
← IMI.LSE stock page

IMI PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,482.002,512.002,469.322,496.002,464.46826,985
2025-11-102,452.002,476.002,441.002,464.002,432.86901,890
2025-11-072,508.002,508.002,398.002,428.002,397.32732,901
2025-11-062,474.002,572.002,461.862,492.002,460.511,290,299
2025-11-052,350.002,418.002,324.002,402.002,371.64549,188
2025-11-042,354.002,370.002,325.272,352.002,322.281,376,476
2025-11-032,390.002,396.002,372.812,382.002,351.90369,806
2025-10-312,386.002,404.162,380.002,388.002,357.823,288,936
2025-10-302,376.002,402.002,366.002,392.002,361.77889,668
2025-10-292,380.002,386.002,350.002,374.002,344.00457,533
2025-10-282,382.002,396.002,374.002,386.002,355.85354,763
2025-10-272,378.002,394.162,377.212,384.002,353.87485,626
2025-10-242,350.002,376.002,336.002,374.002,344.00490,480
2025-10-232,318.002,344.002,314.002,334.002,304.50463,731
2025-10-222,314.002,334.002,294.602,322.002,292.66487,614
2025-10-212,294.002,309.002,276.002,304.002,274.88319,785
2025-10-202,276.002,293.172,266.222,282.002,253.16401,708
2025-10-172,248.002,290.002,244.002,260.002,231.44566,434
2025-10-162,290.002,313.002,284.002,290.002,261.06364,297
2025-10-152,318.002,330.002,282.002,282.002,253.161,246,227
2025-10-142,270.002,309.952,250.002,300.002,270.932,171,477
2025-10-132,318.002,328.002,310.002,320.002,290.68967,638
2025-10-102,334.002,336.602,306.002,312.002,282.781,254,226
2025-10-092,314.002,334.002,310.002,322.002,292.66253,270
2025-10-082,308.002,314.002,274.002,310.002,280.81520,728
2025-10-072,306.002,328.002,300.002,300.002,270.93369,268
2025-10-062,346.002,355.362,310.002,310.002,280.81285,556
2025-10-032,342.002,355.002,330.002,350.002,320.30433,602
2025-10-022,320.002,336.002,313.182,328.002,298.58261,318
2025-10-012,276.002,326.002,270.302,304.002,274.88562,819
2025-09-302,256.002,300.002,248.002,286.002,257.111,410,117
2025-09-292,276.002,280.002,246.702,258.002,229.46506,329
2025-09-262,246.002,260.002,235.002,260.002,231.44486,904
2025-09-252,240.002,248.602,224.002,238.002,209.72575,207
2025-09-242,284.002,292.002,250.002,250.002,221.57462,377
2025-09-232,310.002,324.002,296.002,296.002,266.98428,321
2025-09-222,290.002,302.002,272.002,296.002,266.98222,232
2025-09-192,292.002,296.002,268.002,284.002,255.141,133,432
2025-09-182,258.002,296.002,258.002,288.002,259.08396,387
2025-09-172,288.002,292.002,262.002,262.002,233.41780,662
2025-09-162,290.002,302.002,265.402,278.002,249.21336,880
2025-09-152,296.002,298.002,272.002,286.002,257.111,145,600
2025-09-122,300.002,304.002,282.002,288.002,259.08215,578
2025-09-112,308.002,308.002,267.902,296.002,266.98263,525
2025-09-102,232.002,284.002,232.002,266.002,237.36360,616
2025-09-092,300.002,304.002,258.002,264.002,235.39282,928
2025-09-082,286.002,292.002,268.002,288.002,259.08231,696
2025-09-052,242.002,276.002,232.002,260.002,231.44280,065
2025-09-042,234.002,238.002,218.002,234.002,205.77555,813
2025-09-032,234.002,244.002,218.002,234.002,205.77546,106
2025-09-022,262.002,274.002,216.002,226.002,197.87325,490
2025-09-012,274.002,282.002,256.002,262.002,233.41284,353
2025-08-292,300.002,306.002,272.002,274.002,245.26383,622
2025-08-282,306.002,314.002,280.002,308.002,278.83731,171
2025-08-272,314.002,318.002,284.002,302.002,272.91542,714
2025-08-262,316.002,320.002,300.002,314.002,284.76542,704
2025-08-222,296.002,330.002,292.002,330.002,300.55303,304
2025-08-212,314.002,320.002,296.002,304.002,274.88181,972
2025-08-202,300.002,320.002,292.002,314.002,284.76336,192
2025-08-192,264.002,318.002,258.002,316.002,286.73761,789
← NewerPage 5 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.1210 GBP
2026-04-020.2320 GBP
2025-08-140.1100 GBP
2025-04-030.2110 GBP
2024-08-080.1000 GBP
2024-04-040.1920 GBP
2023-08-100.0910 GBP
2023-04-060.1740 GBP
2022-08-110.0830 GBP
2022-04-070.1580 GBP
2021-08-120.0790 GBP
2021-04-010.1500 GBP
2020-08-060.3370 GBP
2020-04-020.2620 GBP
2019-08-080.1490 GBP
2019-04-040.2600 GBP

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