Skip to main content
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,464.00
-2.00 (-0.08%)
At close: Dec 5, 2025

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,474.002,504.002,456.002,464.002,464.00-0.08%272,340
Dec 4, 20252,462.002,486.002,456.002,466.002,466.000.65%1,300,570
Dec 3, 20252,456.002,470.002,442.002,450.002,450.000.33%803,614
Dec 2, 20252,458.002,478.002,442.002,442.002,442.00-0.33%547,084
Dec 1, 20252,424.002,454.002,415.602,450.002,450.000.66%1,033,642
Nov 28, 20252,440.002,470.002,414.002,434.002,434.001.59%419,880
Nov 27, 20252,406.002,412.002,390.002,396.002,396.00-0.08%226,595
Nov 26, 20252,416.002,416.002,390.002,398.002,398.000.33%742,512
Nov 25, 20252,400.002,408.002,368.002,390.002,390.00-0.25%880,549
Nov 24, 20252,394.002,412.002,388.002,396.002,396.000.34%1,463,523
Nov 21, 20252,358.002,394.002,348.002,388.002,388.00-0.08%778,408
Nov 20, 20252,412.002,428.002,390.002,390.002,390.000.42%966,982
Nov 19, 20252,384.002,398.932,368.002,380.002,380.00-0.34%385,786
Nov 18, 20252,392.002,404.002,370.002,388.002,388.00-1.89%329,614
Nov 17, 20252,462.002,468.002,434.002,434.002,434.00-1.30%377,032
Nov 14, 20252,458.002,470.002,438.002,466.002,466.00-0.64%308,546
Nov 13, 20252,530.002,542.002,478.002,482.002,482.00-1.66%347,334
Nov 12, 20252,504.002,528.002,480.002,524.002,524.001.12%435,878
Nov 11, 20252,482.002,512.002,469.322,496.002,496.001.30%826,988
Nov 10, 20252,452.002,476.002,441.002,464.002,464.001.48%901,895
Nov 7, 20252,508.002,508.002,398.002,428.002,428.00-2.57%732,908
Nov 6, 20252,474.002,572.002,461.862,492.002,492.003.75%1,290,309
Nov 5, 20252,350.002,418.002,324.002,402.002,402.002.13%549,196
Nov 4, 20252,354.002,370.002,325.272,352.002,352.00-1.26%1,376,483
Nov 3, 20252,390.002,396.002,372.812,382.002,382.00-0.25%369,815
Oct 31, 20252,386.002,404.162,380.002,388.002,388.00-0.17%3,288,942
Oct 30, 20252,376.002,402.002,366.002,392.002,392.000.76%889,670
Oct 29, 20252,380.002,386.002,350.002,374.002,374.00-0.50%457,541
Oct 28, 20252,382.002,396.002,374.002,386.002,386.000.08%354,805
Oct 27, 20252,378.002,394.162,377.212,384.002,384.000.42%485,635
Oct 24, 20252,350.002,376.002,336.002,374.002,374.001.71%490,482
Oct 23, 20252,318.002,344.002,314.002,334.002,334.000.52%463,730
Oct 22, 20252,314.002,334.002,294.602,322.002,322.000.78%487,616
Oct 21, 20252,294.002,309.002,276.002,304.002,304.000.96%319,786
Oct 20, 20252,276.002,293.172,266.222,282.002,282.000.97%401,711
Oct 17, 20252,248.002,290.002,244.002,260.002,260.00-1.31%566,435
Oct 16, 20252,290.002,313.002,284.002,290.002,290.000.35%364,299
Oct 15, 20252,318.002,330.002,282.002,282.002,282.00-0.78%1,246,228
Oct 14, 20252,270.002,309.952,250.002,300.002,300.00-0.86%2,171,477
Oct 13, 20252,318.002,328.002,310.002,320.002,320.000.35%967,640
Oct 10, 20252,334.002,336.602,306.002,312.002,312.00-0.43%1,254,229
Oct 9, 20252,314.002,334.002,310.002,322.002,322.000.52%253,272
Oct 8, 20252,308.002,314.002,274.002,310.002,310.000.43%520,731
Oct 7, 20252,306.002,328.002,300.002,300.002,300.00-0.43%369,270
Oct 6, 20252,346.002,355.362,310.002,310.002,310.00-1.70%285,562
Oct 3, 20252,342.002,355.002,330.002,350.002,350.000.95%433,608
Oct 2, 20252,320.002,336.002,313.182,328.002,328.001.04%261,324
Oct 1, 20252,276.002,326.002,270.302,304.002,304.000.79%562,821
Sep 30, 20252,256.002,300.002,248.002,286.002,286.001.24%1,396,988
Sep 29, 20252,276.002,280.002,246.702,258.002,258.00-0.09%506,333