Skip to main content
IMI plc (LON:IMI)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,260.00
+22.00 (0.98%)
Sep 26, 2025, 4:35 PM BST

IMI plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,246.002,260.002,235.002,260.002,260.000.98%486,904
Sep 25, 20252,240.002,248.602,224.002,238.002,238.00-0.53%575,207
Sep 24, 20252,284.002,292.002,250.002,250.002,250.00-2.00%487,380
Sep 23, 20252,310.002,324.002,296.002,296.002,296.00-431,024
Sep 22, 20252,290.002,302.002,272.002,296.002,296.000.53%222,234
Sep 19, 20252,292.002,296.002,268.002,284.002,284.00-0.17%1,133,434
Sep 18, 20252,258.002,296.002,258.002,288.002,288.001.15%396,387
Sep 17, 20252,288.002,290.002,262.002,262.002,262.00-0.70%780,663
Sep 16, 20252,290.002,302.002,265.402,278.002,278.00-0.35%336,880
Sep 15, 20252,296.002,298.002,272.002,286.002,286.00-0.09%1,145,600
Sep 12, 20252,300.002,304.002,282.002,288.002,288.00-0.35%215,579
Sep 11, 20252,308.002,308.002,267.902,296.002,296.001.32%263,525
Sep 10, 20252,232.002,282.002,232.002,266.002,266.000.09%360,616
Sep 9, 20252,300.002,302.102,258.002,264.002,264.00-1.05%282,930
Sep 8, 20252,286.002,292.002,268.002,288.002,288.001.24%231,696
Sep 5, 20252,242.002,276.002,232.002,260.002,260.001.16%280,065
Sep 4, 20252,234.002,238.002,218.002,234.002,234.00-555,814
Sep 3, 20252,234.002,244.002,218.002,234.002,234.000.36%546,109
Sep 2, 20252,262.002,274.002,216.002,226.002,226.00-1.59%325,492
Sep 1, 20252,274.002,282.002,256.002,262.002,262.00-0.53%284,357
Aug 29, 20252,300.002,306.002,272.002,274.002,274.00-1.47%384,026
Aug 28, 20252,306.002,314.002,280.002,308.002,308.000.26%731,172
Aug 27, 20252,314.002,318.002,284.002,302.002,302.00-0.52%542,716
Aug 26, 20252,316.002,320.002,300.002,314.002,314.00-0.69%542,706
Aug 22, 20252,296.002,330.002,292.002,330.002,330.001.13%303,306
Aug 21, 20252,314.002,320.002,296.002,304.002,304.00-0.43%181,975
Aug 20, 20252,300.002,320.002,292.002,314.002,314.00-0.09%336,193
Aug 19, 20252,264.002,318.002,258.002,316.002,316.002.93%761,789
Aug 18, 20252,260.002,280.002,238.002,250.002,250.000.18%840,012
Aug 15, 20252,274.002,282.002,240.002,246.002,246.00-0.62%348,178
Aug 14, 20252,276.002,280.002,254.002,260.002,260.00-1.05%789,245
Aug 13, 20252,294.002,318.002,276.002,284.002,273.00-0.35%767,666
Aug 12, 20252,272.002,292.002,258.172,292.002,280.961.15%701,149
Aug 11, 20252,250.002,290.002,244.002,266.002,255.091.07%1,422,925
Aug 8, 20252,212.002,256.002,205.002,242.002,231.200.81%589,760
Aug 7, 20252,208.002,236.002,202.002,224.002,213.290.82%1,870,397
Aug 6, 20252,196.002,206.002,184.002,206.002,195.371.29%801,899
Aug 5, 20252,154.002,194.002,150.002,178.002,167.511.30%371,487
Aug 4, 20252,186.002,258.002,137.962,150.002,139.64-1.19%565,127
Aug 1, 20252,170.002,272.002,154.002,176.002,165.52-2.07%1,341,534
Jul 31, 20252,222.002,238.002,208.002,222.002,211.300.27%481,399
Jul 30, 20252,218.002,234.002,206.002,216.002,205.33-0.09%380,573
Jul 29, 20252,192.002,232.002,188.002,218.002,207.321.56%468,069
Jul 28, 20252,230.002,232.002,180.002,184.002,173.48-0.82%410,628
Jul 25, 20252,194.002,204.002,178.002,202.002,191.390.46%466,238
Jul 24, 20252,194.002,212.002,188.002,192.002,181.440.37%447,765
Jul 23, 20252,190.002,198.002,176.002,184.002,173.481.20%377,152
Jul 22, 20252,174.002,184.002,158.002,158.002,147.61-1.19%411,383
Jul 21, 20252,190.002,214.002,184.002,184.002,173.48-0.27%409,118
Jul 18, 20252,200.002,210.002,186.952,190.002,179.420.18%490,158