Advertisement
Advertisement
IMI plc (IMI.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 05:07PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1,276.00 | 1,300.00 | 1,276.00 | 1,282.00 | 1,282.00 | 605,785 |
| May 19, 2022 | 1,272.00 | 1,281.00 | 1,240.00 | 1,259.00 | 1,259.00 | 423,071 |
| May 18, 2022 | 1,313.00 | 1,328.00 | 1,296.00 | 1,298.00 | 1,298.00 | 534,853 |
| May 17, 2022 | 1,304.00 | 1,323.00 | 1,290.00 | 1,317.00 | 1,317.00 | 473,754 |
| May 16, 2022 | 1,302.00 | 1,302.00 | 1,274.00 | 1,287.00 | 1,287.00 | 341,265 |
| May 13, 2022 | 1,300.00 | 1,316.56 | 1,286.00 | 1,310.00 | 1,310.00 | 318,183 |
| May 12, 2022 | 1,243.00 | 1,283.00 | 1,228.00 | 1,277.00 | 1,277.00 | 610,834 |
| May 11, 2022 | 1,256.00 | 1,288.00 | 1,236.00 | 1,278.00 | 1,278.00 | 959,713 |
| May 10, 2022 | 1,237.00 | 1,286.00 | 1,235.32 | 1,246.00 | 1,246.00 | 1,983,417 |
| May 09, 2022 | 1,349.00 | 1,349.00 | 1,254.00 | 1,254.00 | 1,254.00 | 718,005 |
| May 06, 2022 | 1,380.00 | 1,380.00 | 1,315.00 | 1,321.00 | 1,321.00 | 854,348 |
| May 05, 2022 | 1,364.00 | 1,414.00 | 1,364.00 | 1,370.00 | 1,370.00 | 2,357,707 |
| May 04, 2022 | 1,390.00 | 1,390.00 | 1,314.00 | 1,349.00 | 1,349.00 | 822,889 |
| May 03, 2022 | 1,341.00 | 1,374.00 | 1,341.00 | 1,354.00 | 1,354.00 | 1,373,033 |
| Apr 29, 2022 | 1,368.00 | 1,382.00 | 1,344.00 | 1,355.00 | 1,355.00 | 650,437 |
| Apr 28, 2022 | 1,310.00 | 1,356.00 | 1,304.00 | 1,350.00 | 1,350.00 | 1,123,378 |
| Apr 27, 2022 | 1,274.00 | 1,308.00 | 1,274.00 | 1,293.00 | 1,293.00 | 379,786 |
| Apr 26, 2022 | 1,321.00 | 1,330.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,011,612 |
| Apr 25, 2022 | 1,275.00 | 1,308.00 | 1,269.00 | 1,284.00 | 1,284.00 | 298,621 |
| Apr 22, 2022 | 1,334.00 | 1,355.00 | 1,316.00 | 1,319.00 | 1,319.00 | 488,305 |
| Apr 21, 2022 | 1,300.00 | 1,371.00 | 1,300.00 | 1,346.00 | 1,346.00 | 551,751 |
| Apr 20, 2022 | 1,276.00 | 1,319.00 | 1,274.00 | 1,318.00 | 1,318.00 | 427,895 |
| Apr 19, 2022 | 1,278.00 | 1,288.00 | 1,262.00 | 1,279.00 | 1,279.00 | 471,167 |
| Apr 14, 2022 | 1,268.00 | 1,283.00 | 1,263.00 | 1,277.00 | 1,277.00 | 843,851 |
| Apr 13, 2022 | 1,240.00 | 1,278.00 | 1,240.00 | 1,275.00 | 1,275.00 | 502,725 |
| Apr 12, 2022 | 1,329.00 | 1,329.00 | 1,260.00 | 1,273.00 | 1,273.00 | 628,211 |
| Apr 11, 2022 | 1,321.00 | 1,321.00 | 1,286.00 | 1,286.00 | 1,286.00 | 529,135 |
| Apr 08, 2022 | 1,285.00 | 1,307.00 | 1,285.00 | 1,307.00 | 1,307.00 | 434,334 |
| Apr 07, 2022 | 1,310.00 | 1,310.00 | 1,276.00 | 1,285.00 | 1,285.00 | 891,845 |
| Apr 06, 2022 | 1,321.00 | 1,341.08 | 1,292.00 | 1,297.00 | 1,297.00 | 616,013 |
| Apr 05, 2022 | 1,366.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,335.00 | 592,507 |
| Apr 04, 2022 | 1,380.00 | 1,380.00 | 1,337.66 | 1,368.00 | 1,368.00 | 347,327 |
| Apr 01, 2022 | 1,355.00 | 1,374.00 | 1,355.00 | 1,358.00 | 1,358.00 | 309,337 |
| Mar 31, 2022 | 1,399.00 | 1,410.00 | 1,360.00 | 1,363.00 | 1,363.00 | 705,441 |
| Mar 30, 2022 | 1,420.00 | 1,428.00 | 1,372.00 | 1,372.00 | 1,372.00 | 632,541 |
| Mar 29, 2022 | 1,370.00 | 1,432.00 | 1,370.00 | 1,432.00 | 1,432.00 | 920,458 |
| Mar 28, 2022 | 1,411.00 | 1,421.00 | 1,393.00 | 1,399.00 | 1,399.00 | 241,662 |
| Mar 25, 2022 | 1,395.00 | 1,431.00 | 1,395.00 | 1,398.00 | 1,398.00 | 446,969 |
| Mar 24, 2022 | 1,442.00 | 1,459.00 | 1,420.00 | 1,426.00 | 1,426.00 | 318,221 |
| Mar 23, 2022 | 1,460.00 | 1,486.00 | 1,453.00 | 1,454.00 | 1,454.00 | 422,243 |
| Mar 22, 2022 | 1,476.00 | 1,493.00 | 1,469.00 | 1,472.00 | 1,472.00 | 609,449 |
| Mar 21, 2022 | 1,495.00 | 1,495.00 | 1,468.00 | 1,495.00 | 1,495.00 | 588,068 |
| Mar 18, 2022 | 1,499.00 | 1,499.00 | 1,445.51 | 1,493.00 | 1,493.00 | 2,159,282 |
| Mar 17, 2022 | 1,484.00 | 1,497.79 | 1,460.40 | 1,481.00 | 1,481.00 | 785,168 |
| Mar 16, 2022 | 1,418.00 | 1,485.00 | 1,414.00 | 1,481.00 | 1,481.00 | 1,634,915 |
| Mar 15, 2022 | 1,362.00 | 1,387.00 | 1,359.00 | 1,387.00 | 1,387.00 | 596,227 |
| Mar 14, 2022 | 1,347.00 | 1,400.00 | 1,347.00 | 1,383.00 | 1,383.00 | 459,860 |
| Mar 11, 2022 | 1,348.00 | 1,382.00 | 1,329.00 | 1,360.00 | 1,360.00 | 510,359 |
| Mar 10, 2022 | 1,379.00 | 1,379.00 | 1,329.00 | 1,329.00 | 1,329.00 | 449,340 |
| Mar 09, 2022 | 1,322.00 | 1,357.00 | 1,309.00 | 1,357.00 | 1,357.00 | 567,647 |
| Mar 08, 2022 | 1,283.00 | 1,327.00 | 1,274.00 | 1,296.00 | 1,296.00 | 807,439 |
| Mar 07, 2022 | 1,266.00 | 1,291.00 | 1,199.00 | 1,287.00 | 1,287.00 | 867,356 |
| Mar 04, 2022 | 1,388.00 | 1,388.00 | 1,277.00 | 1,277.00 | 1,277.00 | 890,670 |
| Mar 03, 2022 | 1,465.00 | 1,481.00 | 1,375.00 | 1,375.00 | 1,375.00 | 824,333 |
| Mar 02, 2022 | 1,442.00 | 1,487.00 | 1,398.00 | 1,481.00 | 1,481.00 | 948,610 |
| Mar 01, 2022 | 1,455.00 | 1,464.00 | 1,397.00 | 1,405.00 | 1,405.00 | 1,267,769 |
| Feb 28, 2022 | 1,476.00 | 1,491.00 | 1,422.00 | 1,463.00 | 1,463.00 | 1,648,010 |
| Feb 25, 2022 | 1,543.00 | 1,543.00 | 1,438.00 | 1,508.00 | 1,508.00 | 1,523,346 |
| Feb 24, 2022 | 1,480.00 | 1,544.00 | 1,480.00 | 1,499.00 | 1,499.00 | 1,090,972 |
| Feb 23, 2022 | 1,578.00 | 1,591.00 | 1,556.00 | 1,556.00 | 1,556.00 | 532,676 |
| Feb 22, 2022 | 1,530.00 | 1,582.00 | 1,530.00 | 1,558.00 | 1,558.00 | 625,948 |
| Feb 21, 2022 | 1,629.00 | 1,629.00 | 1,549.00 | 1,561.00 | 1,561.00 | 693,066 |
| Feb 18, 2022 | 1,616.00 | 1,616.00 | 1,583.00 | 1,588.00 | 1,588.00 | 791,977 |
| Feb 17, 2022 | 1,621.00 | 1,621.00 | 1,578.00 | 1,588.00 | 1,588.00 | 468,766 |
| Feb 16, 2022 | 1,603.00 | 1,642.00 | 1,593.00 | 1,606.00 | 1,606.00 | 1,007,096 |
| Feb 15, 2022 | 1,559.00 | 1,624.00 | 1,559.00 | 1,618.00 | 1,618.00 | 408,033 |
| Feb 14, 2022 | 1,588.00 | 1,599.00 | 1,557.00 | 1,580.00 | 1,580.00 | 677,980 |
| Feb 11, 2022 | 1,624.00 | 1,633.00 | 1,603.00 | 1,603.00 | 1,603.00 | 423,424 |
| Feb 10, 2022 | 1,658.00 | 1,663.00 | 1,614.00 | 1,615.00 | 1,615.00 | 482,072 |
| Feb 09, 2022 | 1,617.00 | 1,656.00 | 1,617.00 | 1,650.00 | 1,650.00 | 558,161 |
| Feb 08, 2022 | 1,639.00 | 1,655.00 | 1,626.00 | 1,637.00 | 1,637.00 | 805,284 |
| Feb 07, 2022 | 1,631.00 | 1,640.00 | 1,620.00 | 1,638.00 | 1,638.00 | 623,411 |
| Feb 04, 2022 | 1,676.00 | 1,676.00 | 1,609.00 | 1,609.00 | 1,609.00 | 300,863 |
| Feb 03, 2022 | 1,654.00 | 1,689.00 | 1,636.00 | 1,636.00 | 1,636.00 | 337,049 |
| Feb 02, 2022 | 1,663.00 | 1,699.00 | 1,663.00 | 1,699.00 | 1,699.00 | 431,229 |
| Feb 01, 2022 | 1,682.00 | 1,695.00 | 1,658.00 | 1,661.00 | 1,661.00 | 989,489 |
| Jan 31, 2022 | 1,641.00 | 1,654.00 | 1,635.00 | 1,649.00 | 1,649.00 | 921,836 |
| Jan 28, 2022 | 1,636.00 | 1,639.00 | 1,612.00 | 1,620.00 | 1,620.00 | 860,462 |
| Jan 27, 2022 | 1,592.00 | 1,641.00 | 1,583.00 | 1,630.00 | 1,630.00 | 592,233 |
| Jan 26, 2022 | 1,551.00 | 1,632.00 | 1,551.00 | 1,612.00 | 1,612.00 | 429,331 |
| Jan 25, 2022 | 1,591.00 | 1,594.00 | 1,566.00 | 1,591.00 | 1,591.00 | 636,411 |
| Jan 24, 2022 | 1,618.00 | 1,640.00 | 1,566.00 | 1,580.00 | 1,580.00 | 639,914 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
