UK markets open in 2 hours 36 minutes

IMI plc (IMI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,790.00-4.00 (-0.22%)
At close: 04:35PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20241,794.001,808.001,780.001,790.001,790.00390,706
15 Mar 20241,787.001,810.001,758.001,794.001,794.002,156,271
14 Mar 20241,771.001,782.181,760.001,772.001,772.00821,291
13 Mar 20241,797.001,797.001,768.001,769.001,769.00656,527
12 Mar 20241,781.001,797.001,771.001,789.001,789.001,205,537
11 Mar 20241,759.001,766.001,748.001,766.001,766.001,304,332
08 Mar 20241,753.001,776.001,749.001,771.001,771.00616,687
07 Mar 20241,730.001,763.001,725.001,753.001,753.00798,398
06 Mar 20241,711.001,735.001,701.001,731.001,731.001,027,339
05 Mar 20241,728.001,742.001,705.001,712.001,712.001,946,744
04 Mar 20241,720.001,757.001,714.001,736.001,736.00903,803
01 Mar 20241,745.001,755.001,677.001,726.001,726.001,456,658
29 Feb 20241,758.001,758.001,731.001,733.001,733.00961,448
28 Feb 20241,758.001,759.001,738.001,751.001,751.002,222,487
27 Feb 20241,759.001,776.001,746.001,755.001,755.00510,427
26 Feb 20241,767.001,768.001,752.001,760.001,760.00444,129
23 Feb 20241,761.001,770.001,751.001,767.001,767.00980,513
22 Feb 20241,750.001,771.001,745.001,759.001,759.001,129,239
21 Feb 20241,758.001,758.001,739.001,747.001,747.00438,913
20 Feb 20241,764.001,769.001,745.001,748.001,748.00349,395
19 Feb 20241,761.001,772.001,747.001,765.001,765.00259,354
16 Feb 20241,711.001,769.001,709.001,769.001,769.00593,605
15 Feb 20241,726.001,737.001,704.001,704.001,704.00849,336
14 Feb 20241,680.001,706.001,680.001,702.001,702.001,712,510
13 Feb 20241,723.001,724.001,662.001,681.001,681.00609,926
12 Feb 20241,719.001,740.001,713.001,723.001,723.001,690,188
09 Feb 20241,720.001,722.001,704.001,711.001,711.00224,222
08 Feb 20241,724.001,735.001,704.001,715.001,715.00456,785
07 Feb 20241,706.001,727.001,702.001,724.001,724.00329,479
06 Feb 20241,689.001,715.001,683.001,710.001,710.00319,004
05 Feb 20241,720.001,720.001,679.001,682.001,682.00862,893
02 Feb 20241,727.001,727.001,704.001,717.001,717.00627,414
01 Feb 20241,668.001,724.001,668.001,711.001,711.00399,648
31 Jan 20241,690.001,705.001,685.001,685.001,685.00603,390
30 Jan 20241,668.001,694.001,664.001,687.001,687.00659,625
29 Jan 20241,682.001,688.001,659.001,661.001,661.00528,069
26 Jan 20241,648.001,672.001,642.001,670.001,670.00626,174
25 Jan 20241,638.001,659.001,638.001,648.001,648.00660,460
24 Jan 20241,623.001,648.001,619.001,647.001,647.00489,172
23 Jan 20241,632.001,633.001,612.801,623.001,623.00850,906
22 Jan 20241,615.001,628.001,602.981,622.001,622.00412,807
19 Jan 20241,608.001,616.001,590.001,598.001,598.00821,868
18 Jan 20241,612.001,616.001,584.001,605.001,605.00357,322
17 Jan 20241,569.001,627.001,558.001,608.001,608.00965,962
16 Jan 20241,536.001,557.001,531.001,551.001,551.002,197,863
15 Jan 20241,569.001,574.001,556.001,557.001,557.001,277,833
12 Jan 20241,576.001,588.001,558.001,558.001,558.001,080,077
11 Jan 20241,593.001,597.001,562.001,564.001,564.00817,991
10 Jan 20241,582.001,590.001,568.001,583.001,583.00233,812
09 Jan 20241,593.001,597.001,574.001,583.001,583.00646,747
08 Jan 20241,548.001,591.001,544.001,591.001,591.00455,700
05 Jan 20241,570.001,582.001,533.001,556.001,556.00554,505
04 Jan 20241,595.001,615.001,592.981,612.001,612.00661,175
03 Jan 20241,643.001,662.001,605.001,605.001,605.00567,641
02 Jan 20241,700.001,700.001,654.001,661.001,661.00643,934
29 Dec 20231,705.001,708.001,684.001,684.001,684.00106,906
28 Dec 20231,697.001,700.001,679.001,685.001,685.00538,368
27 Dec 20231,724.001,735.001,688.001,690.001,690.00414,708
22 Dec 20231,742.001,742.001,689.001,709.001,709.00143,113
21 Dec 20231,693.001,711.001,692.001,700.001,700.00270,726
20 Dec 20231,685.001,705.001,667.001,700.001,700.00546,101
19 Dec 20231,631.001,653.001,631.001,652.001,652.00322,930
18 Dec 20231,641.001,641.001,620.001,629.001,629.00630,989
15 Dec 20231,679.001,684.001,641.001,641.001,641.001,079,144
14 Dec 20231,655.001,687.001,653.001,668.001,668.00798,345
13 Dec 20231,644.001,656.001,637.001,637.001,637.00652,577
12 Dec 20231,634.001,644.001,627.001,631.001,631.00471,062
11 Dec 20231,627.001,652.001,608.001,624.001,624.00348,373
08 Dec 20231,606.001,632.001,603.001,624.001,624.00269,405
07 Dec 20231,599.001,619.001,591.001,606.001,606.00461,993
06 Dec 20231,602.001,622.001,582.001,613.001,613.00275,744
05 Dec 20231,554.001,592.001,554.001,592.001,592.00224,379
04 Dec 20231,549.001,582.001,549.001,562.001,562.00398,912
01 Dec 20231,573.001,583.001,558.001,580.001,580.00522,015
30 Nov 20231,585.001,585.001,560.001,563.001,563.00850,861
29 Nov 20231,567.001,589.001,563.001,579.001,579.00281,259
28 Nov 20231,567.001,574.001,555.001,569.001,569.00264,424
27 Nov 20231,567.001,581.001,567.001,575.001,575.00191,453
24 Nov 20231,572.001,577.001,562.001,576.001,576.00158,529
23 Nov 20231,590.001,590.001,553.001,569.001,569.00159,587
22 Nov 20231,568.001,577.001,561.001,571.001,571.00184,749
21 Nov 20231,572.001,574.001,559.001,564.001,564.00162,371
20 Nov 20231,588.001,598.001,567.001,567.001,567.00808,995
17 Nov 20231,581.001,595.001,572.001,586.001,586.00281,235
16 Nov 20231,597.001,607.141,567.001,567.001,567.00583,466
15 Nov 20231,593.001,611.001,581.001,602.001,602.00502,080
14 Nov 20231,545.001,576.001,535.001,570.001,570.00299,398
13 Nov 20231,537.001,539.001,512.001,525.001,525.00271,229
10 Nov 20231,537.001,537.001,498.001,521.001,521.00330,471
09 Nov 20231,532.001,542.001,451.001,530.001,530.00726,264
08 Nov 20231,482.001,527.001,482.001,515.001,515.00481,368
07 Nov 20231,483.001,508.001,483.001,491.001,491.00340,068
06 Nov 20231,500.001,503.001,486.001,489.001,489.00180,392
03 Nov 20231,477.001,512.001,467.001,502.001,502.00343,692
02 Nov 20231,473.001,485.001,439.001,468.001,468.00528,389
01 Nov 20231,480.001,480.001,432.001,445.001,445.00395,512
31 Oct 20231,477.001,494.001,461.001,465.001,465.00453,081
30 Oct 20231,444.001,473.001,444.001,463.001,463.00415,781
27 Oct 20231,455.001,457.001,435.001,448.001,448.00237,131
26 Oct 20231,445.001,456.001,429.001,452.001,452.00289,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...