IMI plc (IMI.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:45PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 1,653.00 | 1,667.00 | 1,625.00 | 1,641.00 | 1,641.00 | 328,000 |
| Jan. 20, 2022 | 1,679.00 | 1,686.00 | 1,664.00 | 1,679.00 | 1,679.00 | 444,847 |
| Jan. 19, 2022 | 1,639.00 | 1,691.00 | 1,639.00 | 1,672.00 | 1,672.00 | 847,443 |
| Jan. 18, 2022 | 1,669.00 | 1,669.00 | 1,636.00 | 1,653.00 | 1,653.00 | 699,481 |
| Jan. 17, 2022 | 1,607.00 | 1,667.00 | 1,607.00 | 1,666.00 | 1,666.00 | 191,143 |
| Jan. 14, 2022 | 1,653.00 | 1,656.00 | 1,624.34 | 1,641.00 | 1,641.00 | 368,983 |
| Jan. 13, 2022 | 1,660.00 | 1,686.00 | 1,657.00 | 1,662.00 | 1,662.00 | 218,520 |
| Jan. 12, 2022 | 1,653.00 | 1,694.68 | 1,653.00 | 1,684.00 | 1,684.00 | 485,824 |
| Jan. 11, 2022 | 1,680.00 | 1,698.00 | 1,664.00 | 1,664.00 | 1,664.00 | 361,481 |
| Jan. 10, 2022 | 1,742.00 | 1,751.85 | 1,672.00 | 1,672.00 | 1,672.00 | 699,698 |
| Jan. 07, 2022 | 1,749.00 | 1,762.00 | 1,723.00 | 1,734.00 | 1,734.00 | 303,794 |
| Jan. 06, 2022 | 1,759.00 | 1,770.00 | 1,746.00 | 1,757.00 | 1,757.00 | 478,184 |
| Jan. 05, 2022 | 1,779.00 | 1,799.00 | 1,770.00 | 1,779.00 | 1,779.00 | 313,989 |
| Jan. 04, 2022 | 1,762.00 | 1,802.00 | 1,747.12 | 1,784.00 | 1,784.00 | 1,099,034 |
| Dec. 31, 2021 | 1,770.00 | 1,770.00 | 1,736.00 | 1,736.00 | 1,736.00 | 69,949 |
| Dec. 30, 2021 | 1,786.00 | 1,786.00 | 1,749.00 | 1,749.00 | 1,749.00 | 156,311 |
| Dec. 29, 2021 | 1,756.00 | 1,794.00 | 1,753.64 | 1,776.00 | 1,776.00 | 387,726 |
| Dec. 24, 2021 | 1,750.00 | 1,752.00 | 1,733.00 | 1,734.00 | 1,734.00 | 33,006 |
| Dec. 23, 2021 | 1,736.00 | 1,753.00 | 1,729.00 | 1,749.00 | 1,749.00 | 172,967 |
| Dec. 22, 2021 | 1,688.00 | 1,730.00 | 1,688.00 | 1,728.00 | 1,728.00 | 262,321 |
| Dec. 21, 2021 | 1,697.00 | 1,704.00 | 1,690.00 | 1,693.00 | 1,693.00 | 197,617 |
| Dec. 20, 2021 | 1,663.00 | 1,688.00 | 1,654.00 | 1,676.00 | 1,676.00 | 221,739 |
| Dec. 17, 2021 | 1,737.00 | 1,737.00 | 1,692.18 | 1,705.00 | 1,705.00 | 970,022 |
| Dec. 16, 2021 | 1,747.00 | 1,747.00 | 1,717.00 | 1,731.00 | 1,731.00 | 293,976 |
| Dec. 15, 2021 | 1,756.00 | 1,756.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,146,196 |
| Dec. 14, 2021 | 1,758.00 | 1,758.40 | 1,708.00 | 1,708.00 | 1,708.00 | 814,039 |
| Dec. 13, 2021 | 1,718.00 | 1,774.00 | 1,718.00 | 1,737.00 | 1,737.00 | 329,684 |
| Dec. 10, 2021 | 1,821.00 | 1,821.00 | 1,759.00 | 1,762.00 | 1,762.00 | 260,054 |
| Dec. 09, 2021 | 1,810.00 | 1,810.00 | 1,773.00 | 1,789.00 | 1,789.00 | 293,195 |
| Dec. 08, 2021 | 1,803.00 | 1,829.00 | 1,790.00 | 1,796.00 | 1,796.00 | 436,358 |
| Dec. 07, 2021 | 1,767.00 | 1,812.00 | 1,763.00 | 1,812.00 | 1,812.00 | 549,507 |
| Dec. 06, 2021 | 1,760.00 | 1,772.00 | 1,746.00 | 1,762.00 | 1,762.00 | 336,967 |
| Dec. 03, 2021 | 1,774.00 | 1,774.00 | 1,739.00 | 1,749.00 | 1,749.00 | 704,636 |
| Dec. 02, 2021 | 1,735.00 | 1,747.00 | 1,724.00 | 1,744.00 | 1,744.00 | 439,183 |
| Dec. 01, 2021 | 1,713.00 | 1,752.00 | 1,705.00 | 1,743.00 | 1,743.00 | 365,137 |
| Nov. 30, 2021 | 1,712.00 | 1,728.00 | 1,694.00 | 1,701.00 | 1,701.00 | 774,191 |
| Nov. 29, 2021 | 1,771.00 | 1,771.00 | 1,723.00 | 1,731.00 | 1,731.00 | 758,129 |
| Nov. 26, 2021 | 1,800.00 | 1,800.00 | 1,716.00 | 1,721.00 | 1,721.00 | 791,006 |
| Nov. 25, 2021 | 1,809.00 | 1,809.00 | 1,761.00 | 1,761.00 | 1,761.00 | 224,842 |
| Nov. 24, 2021 | 1,776.00 | 1,800.00 | 1,763.00 | 1,765.00 | 1,765.00 | 275,411 |
| Nov. 23, 2021 | 1,802.00 | 1,802.00 | 1,770.00 | 1,785.00 | 1,785.00 | 267,495 |
| Nov. 22, 2021 | 1,877.00 | 1,877.81 | 1,821.00 | 1,821.00 | 1,821.00 | 584,725 |
| Nov. 19, 2021 | 1,834.00 | 1,847.00 | 1,825.00 | 1,838.00 | 1,838.00 | 447,785 |
| Nov. 18, 2021 | 1,878.00 | 1,878.00 | 1,823.00 | 1,834.00 | 1,834.00 | 491,883 |
| Nov. 17, 2021 | 1,794.00 | 1,836.00 | 1,794.00 | 1,830.00 | 1,830.00 | 1,569,679 |
| Nov. 16, 2021 | 1,793.00 | 1,813.00 | 1,785.00 | 1,813.00 | 1,813.00 | 584,806 |
| Nov. 15, 2021 | 1,821.00 | 1,821.00 | 1,786.00 | 1,793.00 | 1,793.00 | 503,172 |
| Nov. 12, 2021 | 1,762.00 | 1,795.48 | 1,762.00 | 1,792.00 | 1,792.00 | 673,748 |
| Nov. 11, 2021 | 1,748.00 | 1,794.00 | 1,748.00 | 1,794.00 | 1,794.00 | 688,903 |
| Nov. 10, 2021 | 1,807.00 | 1,807.00 | 1,766.00 | 1,768.00 | 1,768.00 | 759,029 |
| Nov. 09, 2021 | 1,798.00 | 1,811.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,123,366 |
| Nov. 08, 2021 | 1,823.00 | 1,824.53 | 1,767.00 | 1,783.00 | 1,783.00 | 1,074,531 |
| Nov. 05, 2021 | 1,755.00 | 1,785.00 | 1,739.00 | 1,780.00 | 1,780.00 | 741,281 |
| Nov. 04, 2021 | 1,667.00 | 1,779.00 | 1,667.00 | 1,772.00 | 1,772.00 | 1,788,170 |
| Nov. 03, 2021 | 1,643.00 | 1,644.00 | 1,622.00 | 1,629.00 | 1,629.00 | 537,061 |
| Nov. 02, 2021 | 1,634.00 | 1,653.00 | 1,626.00 | 1,632.00 | 1,632.00 | 803,334 |
| Nov. 01, 2021 | 1,679.00 | 1,679.00 | 1,625.00 | 1,646.00 | 1,646.00 | 494,632 |
| Oct. 29, 2021 | 1,643.00 | 1,648.00 | 1,624.00 | 1,634.00 | 1,634.00 | 682,031 |
| Oct. 28, 2021 | 1,654.00 | 1,660.00 | 1,643.00 | 1,646.00 | 1,646.00 | 378,449 |
| Oct. 27, 2021 | 1,635.00 | 1,671.00 | 1,635.00 | 1,655.00 | 1,655.00 | 669,108 |
| Oct. 26, 2021 | 1,640.00 | 1,683.00 | 1,640.00 | 1,655.00 | 1,655.00 | 673,543 |
| Oct. 25, 2021 | 1,698.00 | 1,698.00 | 1,669.00 | 1,679.00 | 1,679.00 | 342,176 |
| Oct. 22, 2021 | 1,624.00 | 1,680.00 | 1,624.00 | 1,672.00 | 1,672.00 | 710,860 |
| Oct. 21, 2021 | 1,636.00 | 1,671.00 | 1,631.00 | 1,664.00 | 1,664.00 | 934,840 |
| Oct. 20, 2021 | 1,685.00 | 1,686.00 | 1,670.00 | 1,673.00 | 1,673.00 | 511,852 |
| Oct. 19, 2021 | 1,674.00 | 1,692.00 | 1,674.00 | 1,686.00 | 1,686.00 | 506,920 |
| Oct. 18, 2021 | 1,720.00 | 1,720.00 | 1,649.00 | 1,686.00 | 1,686.00 | 928,294 |
| Oct. 15, 2021 | 1,698.00 | 1,698.00 | 1,671.00 | 1,680.00 | 1,680.00 | 667,660 |
| Oct. 14, 2021 | 1,661.00 | 1,693.00 | 1,652.00 | 1,685.00 | 1,685.00 | 736,416 |
| Oct. 13, 2021 | 1,623.00 | 1,672.00 | 1,623.00 | 1,650.00 | 1,650.00 | 640,404 |
| Oct. 12, 2021 | 1,626.00 | 1,647.00 | 1,610.00 | 1,645.00 | 1,645.00 | 341,590 |
| Oct. 11, 2021 | 1,607.00 | 1,649.00 | 1,607.00 | 1,641.00 | 1,641.00 | 434,218 |
| Oct. 08, 2021 | 1,657.00 | 1,657.00 | 1,635.00 | 1,641.00 | 1,641.00 | 323,715 |
| Oct. 07, 2021 | 1,643.00 | 1,648.00 | 1,633.00 | 1,644.00 | 1,644.00 | 501,768 |
| Oct. 06, 2021 | 1,635.00 | 1,644.00 | 1,599.00 | 1,625.00 | 1,625.00 | 500,016 |
| Oct. 05, 2021 | 1,638.00 | 1,654.00 | 1,630.00 | 1,649.00 | 1,649.00 | 601,506 |
| Oct. 04, 2021 | 1,640.00 | 1,650.00 | 1,624.53 | 1,631.00 | 1,631.00 | 476,428 |
| Oct. 01, 2021 | 1,637.00 | 1,657.00 | 1,619.00 | 1,646.00 | 1,646.00 | 648,701 |
| Sep. 30, 2021 | 1,669.00 | 1,697.00 | 1,660.00 | 1,660.00 | 1,660.00 | 659,426 |
| Sep. 29, 2021 | 1,662.00 | 1,697.00 | 1,660.82 | 1,666.00 | 1,666.00 | 618,757 |
| Sep. 28, 2021 | 1,716.00 | 1,719.18 | 1,651.00 | 1,664.00 | 1,664.00 | 720,639 |
| Sep. 27, 2021 | 1,838.00 | 1,856.76 | 1,716.00 | 1,716.00 | 1,716.00 | 867,914 |
| Sep. 24, 2021 | 1,797.00 | 1,824.00 | 1,796.00 | 1,820.00 | 1,820.00 | 767,610 |
| Sep. 23, 2021 | 1,835.00 | 1,835.00 | 1,811.00 | 1,811.00 | 1,811.00 | 563,330 |
| Sep. 22, 2021 | 1,755.00 | 1,822.00 | 1,755.00 | 1,819.00 | 1,819.00 | 432,453 |
| Sep. 21, 2021 | 1,783.00 | 1,806.00 | 1,777.00 | 1,784.00 | 1,784.00 | 536,829 |
| Sep. 20, 2021 | 1,774.00 | 1,791.00 | 1,762.00 | 1,768.00 | 1,768.00 | 573,178 |
| Sep. 17, 2021 | 1,857.00 | 1,857.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,105,798 |
| Sep. 16, 2021 | 1,807.00 | 1,833.00 | 1,801.00 | 1,818.00 | 1,818.00 | 407,922 |
| Sep. 15, 2021 | 1,824.00 | 1,824.00 | 1,797.00 | 1,797.00 | 1,797.00 | 374,312 |
| Sep. 14, 2021 | 1,859.00 | 1,859.00 | 1,812.00 | 1,820.00 | 1,820.00 | 209,697 |
| Sep. 13, 2021 | 1,811.00 | 1,828.00 | 1,811.00 | 1,816.00 | 1,816.00 | 12,683 |
| Sep. 10, 2021 | 1,792.00 | 1,812.00 | 1,792.00 | 1,801.00 | 1,801.00 | 228,068 |
| Sep. 09, 2021 | 1,772.00 | 1,808.00 | 1,767.00 | 1,798.00 | 1,798.00 | 576,980 |
| Sep. 08, 2021 | 1,781.00 | 1,789.00 | 1,763.00 | 1,782.00 | 1,782.00 | 383,110 |
| Sep. 07, 2021 | 1,783.00 | 1,805.00 | 1,783.00 | 1,801.00 | 1,801.00 | 345,320 |
| Sep. 06, 2021 | 1,822.00 | 1,822.00 | 1,808.00 | 1,808.00 | 1,808.00 | 279,725 |
| Sep. 03, 2021 | 1,862.00 | 1,862.00 | 1,805.00 | 1,810.00 | 1,810.00 | 369,746 |
| Sep. 02, 2021 | 1,807.00 | 1,828.00 | 1,807.00 | 1,827.00 | 1,827.00 | 694,947 |
| Sep. 01, 2021 | 1,842.00 | 1,842.00 | 1,811.00 | 1,818.00 | 1,818.00 | 381,061 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
