IMI plc (IMI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:28PM GMT
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 1,386.00 | 1,391.00 | 1,359.00 | 1,376.00 | 1,376.00 | 275,201 |
| Dec 01, 2022 | 1,367.00 | 1,390.00 | 1,356.00 | 1,387.00 | 1,387.00 | 750,114 |
| Nov 30, 2022 | 1,370.00 | 1,378.00 | 1,333.00 | 1,348.00 | 1,348.00 | 884,434 |
| Nov 29, 2022 | 1,365.00 | 1,393.00 | 1,343.00 | 1,363.00 | 1,363.00 | 591,405 |
| Nov 28, 2022 | 1,468.00 | 1,468.00 | 1,424.00 | 1,424.00 | 1,424.00 | 812,335 |
| Nov 25, 2022 | 1,477.00 | 1,477.00 | 1,439.00 | 1,454.00 | 1,454.00 | 194,900 |
| Nov 24, 2022 | 1,493.00 | 1,493.00 | 1,440.00 | 1,446.00 | 1,446.00 | 271,662 |
| Nov 23, 2022 | 1,460.00 | 1,461.00 | 1,438.00 | 1,453.00 | 1,453.00 | 306,965 |
| Nov 22, 2022 | 1,421.00 | 1,458.00 | 1,421.00 | 1,450.00 | 1,450.00 | 824,046 |
| Nov 21, 2022 | 1,425.00 | 1,434.00 | 1,401.00 | 1,428.00 | 1,428.00 | 291,776 |
| Nov 18, 2022 | 1,435.00 | 1,446.00 | 1,409.00 | 1,429.00 | 1,429.00 | 309,982 |
| Nov 17, 2022 | 1,428.00 | 1,434.00 | 1,403.82 | 1,421.00 | 1,421.00 | 295,809 |
| Nov 16, 2022 | 1,448.00 | 1,450.00 | 1,410.00 | 1,421.00 | 1,421.00 | 749,350 |
| Nov 15, 2022 | 1,445.00 | 1,465.00 | 1,427.00 | 1,438.00 | 1,438.00 | 311,068 |
| Nov 14, 2022 | 1,440.00 | 1,446.00 | 1,384.00 | 1,446.00 | 1,446.00 | 975,361 |
| Nov 11, 2022 | 1,474.00 | 1,492.00 | 1,434.00 | 1,435.00 | 1,435.00 | 455,319 |
| Nov 10, 2022 | 1,381.00 | 1,461.00 | 1,378.00 | 1,460.00 | 1,460.00 | 638,151 |
| Nov 09, 2022 | 1,377.00 | 1,404.00 | 1,366.00 | 1,400.00 | 1,400.00 | 622,858 |
| Nov 08, 2022 | 1,338.00 | 1,387.00 | 1,298.95 | 1,387.00 | 1,387.00 | 935,917 |
| Nov 07, 2022 | 1,277.00 | 1,323.00 | 1,274.00 | 1,320.00 | 1,320.00 | 1,312,196 |
| Nov 04, 2022 | 1,268.00 | 1,296.00 | 1,253.00 | 1,290.00 | 1,290.00 | 434,246 |
| Nov 03, 2022 | 1,270.00 | 1,270.00 | 1,216.00 | 1,261.00 | 1,261.00 | 1,248,031 |
| Nov 02, 2022 | 1,258.00 | 1,269.00 | 1,249.00 | 1,249.00 | 1,249.00 | 373,296 |
| Nov 01, 2022 | 1,201.00 | 1,284.00 | 1,201.00 | 1,255.00 | 1,255.00 | 633,149 |
| Oct 31, 2022 | 1,218.00 | 1,251.00 | 1,218.00 | 1,228.00 | 1,228.00 | 396,999 |
| Oct 28, 2022 | 1,260.00 | 1,262.00 | 1,241.00 | 1,249.00 | 1,249.00 | 294,675 |
| Oct 27, 2022 | 1,230.00 | 1,262.00 | 1,230.00 | 1,257.00 | 1,257.00 | 287,287 |
| Oct 26, 2022 | 1,228.00 | 1,265.00 | 1,228.00 | 1,262.00 | 1,262.00 | 290,742 |
| Oct 25, 2022 | 1,229.00 | 1,241.00 | 1,195.00 | 1,235.00 | 1,235.00 | 623,290 |
| Oct 24, 2022 | 1,180.00 | 1,234.00 | 1,180.00 | 1,226.00 | 1,226.00 | 367,072 |
| Oct 21, 2022 | 1,180.00 | 1,199.00 | 1,176.00 | 1,194.00 | 1,194.00 | 899,324 |
| Oct 20, 2022 | 1,185.00 | 1,211.00 | 1,185.00 | 1,197.00 | 1,197.00 | 1,647,252 |
| Oct 19, 2022 | 1,237.00 | 1,237.00 | 1,195.00 | 1,201.00 | 1,201.00 | 401,432 |
| Oct 18, 2022 | 1,205.00 | 1,223.00 | 1,197.00 | 1,210.00 | 1,210.00 | 455,865 |
| Oct 17, 2022 | 1,179.00 | 1,193.00 | 1,143.00 | 1,186.00 | 1,186.00 | 532,886 |
| Oct 14, 2022 | 1,184.00 | 1,203.00 | 1,146.00 | 1,157.00 | 1,157.00 | 822,320 |
| Oct 13, 2022 | 1,135.00 | 1,180.00 | 1,117.00 | 1,170.00 | 1,170.00 | 783,288 |
| Oct 12, 2022 | 1,174.00 | 1,183.00 | 1,141.00 | 1,149.00 | 1,149.00 | 478,986 |
| Oct 11, 2022 | 1,173.00 | 1,189.00 | 1,158.00 | 1,176.00 | 1,176.00 | 878,430 |
| Oct 10, 2022 | 1,195.00 | 1,197.00 | 1,157.00 | 1,177.00 | 1,177.00 | 344,144 |
| Oct 07, 2022 | 1,204.00 | 1,207.00 | 1,161.00 | 1,172.00 | 1,172.00 | 885,500 |
| Oct 06, 2022 | 1,200.00 | 1,213.00 | 1,188.00 | 1,208.00 | 1,208.00 | 768,267 |
| Oct 05, 2022 | 1,158.00 | 1,197.00 | 1,158.00 | 1,189.00 | 1,189.00 | 893,399 |
| Oct 04, 2022 | 1,124.00 | 1,186.00 | 1,124.00 | 1,181.00 | 1,181.00 | 267,951 |
| Oct 03, 2022 | 1,109.00 | 1,141.40 | 1,098.00 | 1,135.00 | 1,135.00 | 489,114 |
| Sept 30, 2022 | 1,081.00 | 1,126.50 | 1,081.00 | 1,119.00 | 1,119.00 | 492,193 |
| Sept 29, 2022 | 1,142.00 | 1,142.00 | 1,080.00 | 1,089.00 | 1,089.00 | 677,254 |
| Sept 28, 2022 | 1,081.00 | 1,121.00 | 1,075.00 | 1,119.00 | 1,119.00 | 596,475 |
| Sept 27, 2022 | 1,118.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,086,189 |
| Sept 26, 2022 | 1,116.00 | 1,130.00 | 1,092.00 | 1,118.00 | 1,118.00 | 533,243 |
| Sept 23, 2022 | 1,122.00 | 1,126.00 | 1,072.00 | 1,100.00 | 1,100.00 | 708,822 |
| Sept 22, 2022 | 1,139.00 | 1,158.00 | 1,117.00 | 1,117.00 | 1,117.00 | 706,601 |
| Sept 21, 2022 | 1,110.00 | 1,143.00 | 1,101.00 | 1,139.00 | 1,139.00 | 498,976 |
| Sept 20, 2022 | 1,118.00 | 1,126.00 | 1,084.00 | 1,110.00 | 1,110.00 | 949,875 |
| Sept 16, 2022 | 1,112.00 | 1,129.00 | 1,109.00 | 1,116.00 | 1,116.00 | 1,106,307 |
| Sept 15, 2022 | 1,125.00 | 1,130.00 | 1,108.00 | 1,130.00 | 1,130.00 | 784,121 |
| Sept 14, 2022 | 1,141.00 | 1,144.00 | 1,097.00 | 1,114.00 | 1,114.00 | 948,775 |
| Sept 13, 2022 | 1,213.00 | 1,213.00 | 1,150.00 | 1,150.00 | 1,150.00 | 574,338 |
| Sept 12, 2022 | 1,162.00 | 1,186.00 | 1,162.00 | 1,186.00 | 1,186.00 | 352,257 |
| Sept 09, 2022 | 1,130.00 | 1,145.00 | 1,113.00 | 1,142.00 | 1,142.00 | 253,280 |
| Sept 08, 2022 | 1,129.00 | 1,129.00 | 1,085.00 | 1,105.00 | 1,105.00 | 380,014 |
| Sept 07, 2022 | 1,088.00 | 1,106.00 | 1,087.00 | 1,102.00 | 1,102.00 | 202,278 |
| Sept 06, 2022 | 1,070.00 | 1,116.00 | 1,070.00 | 1,098.00 | 1,098.00 | 272,086 |
| Sept 05, 2022 | 1,083.00 | 1,103.00 | 1,083.00 | 1,090.00 | 1,090.00 | 322,738 |
| Sept 02, 2022 | 1,070.00 | 1,107.00 | 1,069.00 | 1,107.00 | 1,107.00 | 3,004,779 |
| Sept 01, 2022 | 1,159.00 | 1,159.00 | 1,069.00 | 1,071.00 | 1,071.00 | 263,535 |
| Aug 31, 2022 | 1,190.00 | 1,190.00 | 1,135.93 | 1,149.00 | 1,149.00 | 515,872 |
| Aug 30, 2022 | 1,155.00 | 1,189.40 | 1,155.00 | 1,159.00 | 1,159.00 | 303,306 |
| Aug 26, 2022 | 1,170.00 | 1,200.00 | 1,164.00 | 1,166.00 | 1,166.00 | 277,411 |
| Aug 25, 2022 | 1,181.00 | 1,216.00 | 1,181.00 | 1,195.00 | 1,195.00 | 186,793 |
| Aug 24, 2022 | 1,200.00 | 1,213.00 | 1,184.00 | 1,210.00 | 1,210.00 | 287,253 |
| Aug 23, 2022 | 1,173.00 | 1,213.00 | 1,173.00 | 1,199.00 | 1,199.00 | 573,295 |
| Aug 22, 2022 | 1,217.00 | 1,225.66 | 1,193.00 | 1,200.00 | 1,200.00 | 339,624 |
| Aug 19, 2022 | 1,233.00 | 1,256.00 | 1,229.00 | 1,229.00 | 1,229.00 | 391,368 |
| Aug 18, 2022 | 1,229.00 | 1,267.00 | 1,229.00 | 1,258.00 | 1,258.00 | 285,985 |
| Aug 17, 2022 | 1,301.00 | 1,301.00 | 1,225.00 | 1,229.00 | 1,229.00 | 311,310 |
| Aug 16, 2022 | 1,298.00 | 1,298.00 | 1,256.00 | 1,263.00 | 1,263.00 | 276,610 |
| Aug 15, 2022 | 1,250.00 | 1,296.00 | 1,250.00 | 1,280.00 | 1,280.00 | 178,083 |
| Aug 12, 2022 | 1,314.00 | 1,314.00 | 1,272.00 | 1,272.00 | 1,272.00 | 153,432 |
| Aug 11, 2022 | 1,311.00 | 1,311.00 | 1,280.00 | 1,281.00 | 1,281.00 | 248,473 |
| Aug 11, 2022 | 8.3 Dividend | |||||
| Aug 10, 2022 | 1,247.00 | 1,305.00 | 1,244.00 | 1,299.00 | 1,290.70 | 252,573 |
| Aug 09, 2022 | 1,271.00 | 1,294.00 | 1,249.00 | 1,253.00 | 1,244.99 | 423,084 |
| Aug 08, 2022 | 1,295.00 | 1,307.00 | 1,287.00 | 1,296.00 | 1,287.72 | 229,474 |
| Aug 05, 2022 | 1,338.00 | 1,338.00 | 1,283.00 | 1,293.00 | 1,284.74 | 486,925 |
| Aug 04, 2022 | 1,266.00 | 1,314.00 | 1,266.00 | 1,312.00 | 1,303.62 | 402,142 |
| Aug 03, 2022 | 1,239.00 | 1,278.00 | 1,239.00 | 1,278.00 | 1,269.83 | 198,992 |
| Aug 02, 2022 | 1,273.00 | 1,283.94 | 1,237.00 | 1,273.00 | 1,264.87 | 278,923 |
| Aug 01, 2022 | 1,341.00 | 1,341.00 | 1,285.00 | 1,285.00 | 1,276.79 | 437,777 |
| Jul 29, 2022 | 1,301.00 | 1,354.00 | 1,301.00 | 1,335.00 | 1,326.47 | 749,151 |
| Jul 28, 2022 | 1,290.00 | 1,297.00 | 1,269.34 | 1,292.00 | 1,283.74 | 413,555 |
| Jul 27, 2022 | 1,251.00 | 1,268.00 | 1,238.00 | 1,259.00 | 1,250.96 | 380,524 |
| Jul 26, 2022 | 1,255.00 | 1,268.00 | 1,232.00 | 1,242.00 | 1,234.06 | 265,067 |
| Jul 25, 2022 | 1,298.00 | 1,298.00 | 1,260.00 | 1,273.00 | 1,264.87 | 220,544 |
| Jul 22, 2022 | 1,305.00 | 1,306.00 | 1,281.00 | 1,285.00 | 1,276.79 | 306,548 |
| Jul 21, 2022 | 1,263.00 | 1,299.00 | 1,261.00 | 1,292.00 | 1,283.74 | 326,790 |
| Jul 20, 2022 | 1,252.00 | 1,272.00 | 1,252.00 | 1,257.00 | 1,248.97 | 249,823 |
| Jul 19, 2022 | 1,204.00 | 1,252.00 | 1,199.00 | 1,252.00 | 1,244.00 | 368,475 |
| Jul 18, 2022 | 1,214.00 | 1,237.00 | 1,212.00 | 1,212.00 | 1,204.26 | 273,184 |
| Jul 15, 2022 | 1,173.00 | 1,224.00 | 1,173.00 | 1,222.00 | 1,214.19 | 255,486 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
