IMI plc (IMI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,736.00 | 1,753.00 | 1,734.00 | 1,746.00 | 1,746.00 | 312,983 |
| Apr 25, 2024 | 1,716.00 | 1,737.00 | 1,707.00 | 1,725.00 | 1,725.00 | 565,862 |
| Apr 24, 2024 | 1,727.00 | 1,739.00 | 1,718.00 | 1,731.00 | 1,731.00 | 616,654 |
| Apr 23, 2024 | 1,734.00 | 1,741.00 | 1,704.00 | 1,723.00 | 1,723.00 | 609,261 |
| Apr 22, 2024 | 1,743.00 | 1,754.00 | 1,726.00 | 1,726.00 | 1,726.00 | 599,658 |
| Apr 19, 2024 | 1,740.00 | 1,752.00 | 1,701.00 | 1,729.00 | 1,729.00 | 1,147,983 |
| Apr 18, 2024 | 1,734.00 | 1,740.00 | 1,717.00 | 1,740.00 | 1,740.00 | 3,002,311 |
| Apr 17, 2024 | 1,727.00 | 1,747.15 | 1,718.00 | 1,718.00 | 1,718.00 | 612,203 |
| Apr 16, 2024 | 1,772.00 | 1,787.00 | 1,722.00 | 1,736.00 | 1,736.00 | 438,590 |
| Apr 15, 2024 | 1,780.00 | 1,821.51 | 1,770.08 | 1,800.00 | 1,800.00 | 430,725 |
| Apr 12, 2024 | 1,799.00 | 1,803.00 | 1,764.00 | 1,765.00 | 1,765.00 | 2,061,726 |
| Apr 11, 2024 | 1,812.00 | 1,812.00 | 1,769.00 | 1,785.00 | 1,785.00 | 858,398 |
| Apr 10, 2024 | 1,803.00 | 1,814.00 | 1,771.00 | 1,795.00 | 1,795.00 | 3,263,082 |
| Apr 09, 2024 | 1,788.00 | 1,803.00 | 1,777.00 | 1,796.00 | 1,796.00 | 517,922 |
| Apr 08, 2024 | 1,767.00 | 1,793.00 | 1,752.00 | 1,792.00 | 1,792.00 | 636,985 |
| Apr 05, 2024 | 1,786.00 | 1,798.00 | 1,767.00 | 1,767.00 | 1,767.00 | 881,466 |
| Apr 04, 2024 | 1,795.00 | 1,817.26 | 1,793.52 | 1,810.00 | 1,810.00 | 1,619,984 |
| Apr 04, 2024 | 19.2 Dividend | |||||
| Apr 03, 2024 | 1,820.00 | 1,831.00 | 1,797.35 | 1,815.00 | 1,795.80 | 540,877 |
| Apr 02, 2024 | 1,822.00 | 1,833.00 | 1,813.00 | 1,826.00 | 1,806.68 | 932,321 |
| Mar 28, 2024 | 1,817.00 | 1,828.51 | 1,812.00 | 1,815.00 | 1,795.80 | 548,330 |
| Mar 27, 2024 | 1,833.00 | 1,838.00 | 1,811.00 | 1,814.00 | 1,794.81 | 456,766 |
| Mar 26, 2024 | 1,806.00 | 1,828.00 | 1,806.00 | 1,827.00 | 1,807.67 | 594,524 |
| Mar 25, 2024 | 1,822.00 | 1,832.00 | 1,809.00 | 1,816.00 | 1,796.79 | 1,403,892 |
| Mar 22, 2024 | 1,829.00 | 1,835.00 | 1,817.00 | 1,828.00 | 1,808.66 | 431,416 |
| Mar 21, 2024 | 1,814.00 | 1,832.00 | 1,796.00 | 1,822.00 | 1,802.73 | 449,306 |
| Mar 20, 2024 | 1,804.00 | 1,811.00 | 1,786.00 | 1,786.00 | 1,767.11 | 505,517 |
| Mar 19, 2024 | 1,781.00 | 1,803.00 | 1,778.00 | 1,803.00 | 1,783.93 | 816,979 |
| Mar 18, 2024 | 1,794.00 | 1,808.00 | 1,780.00 | 1,790.00 | 1,771.06 | 390,706 |
| Mar 15, 2024 | 1,787.00 | 1,810.00 | 1,758.00 | 1,794.00 | 1,775.02 | 2,156,271 |
| Mar 14, 2024 | 1,771.00 | 1,782.18 | 1,760.00 | 1,772.00 | 1,753.25 | 821,291 |
| Mar 13, 2024 | 1,797.00 | 1,797.00 | 1,768.00 | 1,769.00 | 1,750.29 | 656,527 |
| Mar 12, 2024 | 1,781.00 | 1,797.00 | 1,771.00 | 1,789.00 | 1,770.08 | 1,205,537 |
| Mar 11, 2024 | 1,759.00 | 1,766.00 | 1,748.00 | 1,766.00 | 1,747.32 | 1,304,332 |
| Mar 08, 2024 | 1,753.00 | 1,776.00 | 1,749.00 | 1,771.00 | 1,752.27 | 616,687 |
| Mar 07, 2024 | 1,730.00 | 1,763.00 | 1,725.00 | 1,753.00 | 1,734.46 | 798,398 |
| Mar 06, 2024 | 1,711.00 | 1,735.00 | 1,701.00 | 1,731.00 | 1,712.69 | 1,027,339 |
| Mar 05, 2024 | 1,728.00 | 1,742.00 | 1,705.00 | 1,712.00 | 1,693.89 | 1,946,744 |
| Mar 04, 2024 | 1,720.00 | 1,757.00 | 1,714.00 | 1,736.00 | 1,717.64 | 903,803 |
| Mar 01, 2024 | 1,745.00 | 1,755.00 | 1,677.00 | 1,726.00 | 1,707.74 | 1,456,658 |
| Feb 29, 2024 | 1,758.00 | 1,758.00 | 1,731.00 | 1,733.00 | 1,714.67 | 961,448 |
| Feb 28, 2024 | 1,758.00 | 1,759.00 | 1,738.00 | 1,751.00 | 1,732.48 | 2,222,487 |
| Feb 27, 2024 | 1,759.00 | 1,776.00 | 1,746.00 | 1,755.00 | 1,736.43 | 510,427 |
| Feb 26, 2024 | 1,767.00 | 1,768.00 | 1,752.00 | 1,760.00 | 1,741.38 | 444,129 |
| Feb 23, 2024 | 1,761.00 | 1,770.00 | 1,751.00 | 1,767.00 | 1,748.31 | 980,513 |
| Feb 22, 2024 | 1,750.00 | 1,771.00 | 1,745.00 | 1,759.00 | 1,740.39 | 1,129,239 |
| Feb 21, 2024 | 1,758.00 | 1,758.00 | 1,739.00 | 1,747.00 | 1,728.52 | 438,913 |
| Feb 20, 2024 | 1,764.00 | 1,769.00 | 1,745.00 | 1,748.00 | 1,729.51 | 349,395 |
| Feb 19, 2024 | 1,761.00 | 1,772.00 | 1,747.00 | 1,765.00 | 1,746.33 | 259,354 |
| Feb 16, 2024 | 1,711.00 | 1,769.00 | 1,709.00 | 1,769.00 | 1,750.29 | 593,605 |
| Feb 15, 2024 | 1,726.00 | 1,737.00 | 1,704.00 | 1,704.00 | 1,685.97 | 849,336 |
| Feb 14, 2024 | 1,680.00 | 1,706.00 | 1,680.00 | 1,702.00 | 1,684.00 | 1,712,510 |
| Feb 13, 2024 | 1,723.00 | 1,724.00 | 1,662.00 | 1,681.00 | 1,663.22 | 609,926 |
| Feb 12, 2024 | 1,719.00 | 1,740.00 | 1,713.00 | 1,723.00 | 1,704.77 | 1,690,188 |
| Feb 09, 2024 | 1,720.00 | 1,722.00 | 1,704.00 | 1,711.00 | 1,692.90 | 224,222 |
| Feb 08, 2024 | 1,724.00 | 1,735.00 | 1,704.00 | 1,715.00 | 1,696.86 | 456,785 |
| Feb 07, 2024 | 1,706.00 | 1,727.00 | 1,702.00 | 1,724.00 | 1,705.76 | 329,479 |
| Feb 06, 2024 | 1,689.00 | 1,715.00 | 1,683.00 | 1,710.00 | 1,691.91 | 319,004 |
| Feb 05, 2024 | 1,720.00 | 1,720.00 | 1,679.00 | 1,682.00 | 1,664.21 | 862,893 |
| Feb 02, 2024 | 1,727.00 | 1,727.00 | 1,704.00 | 1,717.00 | 1,698.84 | 627,414 |
| Feb 01, 2024 | 1,668.00 | 1,724.00 | 1,668.00 | 1,711.00 | 1,692.90 | 399,648 |
| Jan 31, 2024 | 1,690.00 | 1,705.00 | 1,685.00 | 1,685.00 | 1,667.18 | 603,390 |
| Jan 30, 2024 | 1,668.00 | 1,694.00 | 1,664.00 | 1,687.00 | 1,669.15 | 659,625 |
| Jan 29, 2024 | 1,682.00 | 1,688.00 | 1,659.00 | 1,661.00 | 1,643.43 | 528,069 |
| Jan 26, 2024 | 1,648.00 | 1,672.00 | 1,642.00 | 1,670.00 | 1,652.33 | 626,174 |
| Jan 25, 2024 | 1,638.00 | 1,659.00 | 1,638.00 | 1,648.00 | 1,630.57 | 660,460 |
| Jan 24, 2024 | 1,623.00 | 1,648.00 | 1,619.00 | 1,647.00 | 1,629.58 | 489,172 |
| Jan 23, 2024 | 1,632.00 | 1,633.00 | 1,612.80 | 1,623.00 | 1,605.83 | 850,906 |
| Jan 22, 2024 | 1,615.00 | 1,628.00 | 1,602.98 | 1,622.00 | 1,604.84 | 412,807 |
| Jan 19, 2024 | 1,608.00 | 1,616.00 | 1,590.00 | 1,598.00 | 1,581.10 | 821,868 |
| Jan 18, 2024 | 1,612.00 | 1,616.00 | 1,584.00 | 1,605.00 | 1,588.02 | 357,322 |
| Jan 17, 2024 | 1,569.00 | 1,627.00 | 1,558.00 | 1,608.00 | 1,590.99 | 965,962 |
| Jan 16, 2024 | 1,536.00 | 1,557.00 | 1,531.00 | 1,551.00 | 1,534.59 | 2,197,863 |
| Jan 15, 2024 | 1,569.00 | 1,574.00 | 1,556.00 | 1,557.00 | 1,540.53 | 1,277,833 |
| Jan 12, 2024 | 1,576.00 | 1,588.00 | 1,558.00 | 1,558.00 | 1,541.52 | 1,080,077 |
| Jan 11, 2024 | 1,593.00 | 1,597.00 | 1,562.00 | 1,564.00 | 1,547.46 | 817,991 |
| Jan 10, 2024 | 1,582.00 | 1,590.00 | 1,568.00 | 1,583.00 | 1,566.25 | 233,812 |
| Jan 09, 2024 | 1,593.00 | 1,597.00 | 1,574.00 | 1,583.00 | 1,566.25 | 646,747 |
| Jan 08, 2024 | 1,548.00 | 1,591.00 | 1,544.00 | 1,591.00 | 1,574.17 | 455,700 |
| Jan 05, 2024 | 1,570.00 | 1,582.00 | 1,533.00 | 1,556.00 | 1,539.54 | 554,505 |
| Jan 04, 2024 | 1,595.00 | 1,615.00 | 1,592.98 | 1,612.00 | 1,594.95 | 661,175 |
| Jan 03, 2024 | 1,643.00 | 1,662.00 | 1,605.00 | 1,605.00 | 1,588.02 | 567,641 |
| Jan 02, 2024 | 1,700.00 | 1,700.00 | 1,654.00 | 1,661.00 | 1,643.43 | 643,934 |
| Dec 29, 2023 | 1,705.00 | 1,708.00 | 1,684.00 | 1,684.00 | 1,666.19 | 106,906 |
| Dec 28, 2023 | 1,697.00 | 1,700.00 | 1,679.00 | 1,685.00 | 1,667.18 | 538,368 |
| Dec 27, 2023 | 1,724.00 | 1,735.00 | 1,688.00 | 1,690.00 | 1,672.12 | 414,708 |
| Dec 22, 2023 | 1,742.00 | 1,742.00 | 1,689.00 | 1,709.00 | 1,690.92 | 143,113 |
| Dec 21, 2023 | 1,693.00 | 1,711.00 | 1,692.00 | 1,700.00 | 1,682.02 | 270,726 |
| Dec 20, 2023 | 1,685.00 | 1,705.00 | 1,667.00 | 1,700.00 | 1,682.02 | 546,101 |
| Dec 19, 2023 | 1,631.00 | 1,653.00 | 1,631.00 | 1,652.00 | 1,634.52 | 322,930 |
| Dec 18, 2023 | 1,641.00 | 1,641.00 | 1,620.00 | 1,629.00 | 1,611.77 | 630,989 |
| Dec 15, 2023 | 1,679.00 | 1,684.00 | 1,641.00 | 1,641.00 | 1,623.64 | 1,079,144 |
| Dec 14, 2023 | 1,655.00 | 1,687.00 | 1,653.00 | 1,668.00 | 1,650.35 | 798,345 |
| Dec 13, 2023 | 1,644.00 | 1,656.00 | 1,637.00 | 1,637.00 | 1,619.68 | 652,577 |
| Dec 12, 2023 | 1,634.00 | 1,644.00 | 1,627.00 | 1,631.00 | 1,613.75 | 471,062 |
| Dec 11, 2023 | 1,627.00 | 1,652.00 | 1,608.00 | 1,624.00 | 1,606.82 | 348,373 |
| Dec 08, 2023 | 1,606.00 | 1,632.00 | 1,603.00 | 1,624.00 | 1,606.82 | 269,405 |
| Dec 07, 2023 | 1,599.00 | 1,619.00 | 1,591.00 | 1,606.00 | 1,589.01 | 461,993 |
| Dec 06, 2023 | 1,602.00 | 1,622.00 | 1,582.00 | 1,613.00 | 1,595.94 | 275,744 |
| Dec 05, 2023 | 1,554.00 | 1,592.00 | 1,554.00 | 1,592.00 | 1,575.16 | 224,379 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.