IMI plc IMI
LSE · United Kingdom · Producer Manufacturing
GBp 3,066.00-70.00 (-2.23%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,066.00 | -2.23% | GBp 3,120.00 | GBp 3,136.33 | GBp 3,062.00 | 439.34K |
| 2026-09-30 | GBp 3,136.00 | +0.06% | GBp 3,150.00 | GBp 3,186.00 | GBp 3,136.00 | 475.04K |
| 2026-09-29 | GBp 3,134.00 | +0.26% | GBp 3,152.00 | GBp 3,192.00 | GBp 3,128.00 | 1.01M |
| 2026-09-28 | GBp 3,126.00 | +0.19% | GBp 3,112.00 | GBp 3,170.00 | GBp 3,092.00 | 376.74K |
| 2026-09-25 | GBp 3,120.00 | +0.32% | GBp 3,136.00 | GBp 3,160.00 | GBp 3,100.49 | 470.44K |
| 2026-09-24 | GBp 3,110.00 | -0.13% | GBp 3,124.00 | GBp 3,138.00 | GBp 3,102.00 | 1.29M |
| 2026-09-23 | GBp 3,114.00 | +0.19% | GBp 3,116.00 | GBp 3,122.00 | GBp 3,084.00 | 435.14K |
| 2026-09-22 | GBp 3,108.00 | +0.97% | GBp 3,088.00 | GBp 3,132.00 | GBp 3,078.00 | 1.02M |
| 2026-09-21 | GBp 3,078.00 | -0.52% | GBp 3,078.00 | GBp 3,116.00 | GBp 3,060.00 | 647.44K |
| 2026-09-18 | GBp 3,094.00 | +0.52% | GBp 3,082.00 | GBp 3,094.00 | GBp 3,066.00 | 1.72M |
| 2026-09-17 | GBp 3,078.00 | +1.05% | GBp 3,056.00 | GBp 3,102.00 | GBp 3,052.00 | 375.32K |
| 2026-09-16 | GBp 3,046.00 | +1.74% | GBp 3,010.00 | GBp 3,058.00 | GBp 3,002.00 | 447.92K |
| 2026-09-15 | GBp 2,994.00 | +0.94% | GBp 2,948.00 | GBp 3,006.00 | GBp 2,948.00 | 1.35M |
| 2026-09-14 | GBp 2,966.00 | -2.31% | GBp 3,006.00 | GBp 3,036.00 | GBp 2,950.00 | 358.79K |
| 2026-09-11 | GBp 3,036.00 | +1.27% | GBp 3,012.00 | GBp 3,038.00 | GBp 3,004.00 | 375.74K |
| 2026-09-10 | GBp 2,998.00 | -1.77% | GBp 3,062.00 | GBp 3,066.00 | GBp 2,970.00 | 505.70K |
| 2026-09-09 | GBp 3,052.00 | -1.36% | GBp 3,070.00 | GBp 3,096.00 | GBp 3,024.00 | 905.23K |
| 2026-09-08 | GBp 3,094.00 | +0.85% | GBp 3,060.00 | GBp 3,098.00 | GBp 3,042.00 | 317.44K |
| 2026-09-07 | GBp 3,068.00 | +0.79% | GBp 3,034.00 | GBp 3,084.00 | GBp 3,030.00 | 970.10K |
| 2026-09-04 | GBp 3,044.00 | +0.46% | GBp 3,036.00 | GBp 3,070.00 | GBp 3,022.00 | 339.76K |
| 2026-09-03 | GBp 3,030.00 | -0.39% | GBp 3,046.00 | GBp 3,060.00 | GBp 3,004.00 | 626.34K |
| 2026-09-02 | GBp 3,042.00 | -0.39% | GBp 3,046.00 | GBp 3,070.00 | GBp 3,022.00 | 635.92K |
| 2026-09-01 | GBp 3,054.00 | -1.86% | GBp 3,084.00 | GBp 3,112.00 | GBp 3,038.00 | 834.04K |
| 2026-08-28 | GBp 3,112.00 | -0.38% | GBp 3,132.00 | GBp 3,146.00 | GBp 3,100.00 | 894.42K |
| 2026-08-27 | GBp 3,124.00 | -0.45% | GBp 3,138.00 | GBp 3,156.00 | GBp 3,124.00 | 1.95M |
| 2026-08-26 | GBp 3,138.00 | +1.16% | GBp 3,112.00 | GBp 3,158.00 | GBp 3,096.00 | 613.16K |
| 2026-08-25 | GBp 3,102.00 | +0.98% | GBp 3,098.00 | GBp 3,126.00 | GBp 3,086.00 | 927.69K |
| 2026-08-24 | GBp 3,072.00 | +0.59% | GBp 3,038.00 | GBp 3,094.00 | GBp 3,038.00 | 587.00K |
| 2026-08-21 | GBp 3,054.00 | +2.14% | GBp 2,990.00 | GBp 3,058.00 | GBp 2,978.00 | 522.54K |
| 2026-08-20 | GBp 2,990.00 | -0.40% | GBp 2,998.00 | GBp 3,010.00 | GBp 2,952.00 | 595.76K |
| 2026-08-19 | GBp 3,002.00 | -1.57% | GBp 3,062.00 | GBp 3,062.00 | GBp 2,983.00 | 630.74K |
| 2026-08-18 | GBp 3,050.00 | -1.10% | GBp 3,070.00 | GBp 3,084.00 | GBp 3,046.00 | 1.86M |
| 2026-08-17 | GBp 3,084.00 | +0.39% | GBp 3,088.00 | GBp 3,102.00 | GBp 3,084.00 | 330.04K |
| 2026-08-14 | GBp 3,072.00 | -0.52% | GBp 3,052.00 | GBp 3,088.00 | GBp 3,044.00 | 706.49K |
| 2026-08-13 | GBp 3,088.00 | -1.91% | GBp 3,150.00 | GBp 3,156.00 | GBp 3,088.00 | 575.87K |
| 2026-08-12 | GBp 3,148.00 | +0.77% | GBp 3,128.00 | GBp 3,166.00 | GBp 3,126.00 | 446.43K |
| 2026-08-11 | GBp 3,124.00 | -0.57% | GBp 3,130.00 | GBp 3,162.00 | GBp 3,088.00 | 842.00K |
| 2026-08-10 | GBp 3,142.00 | +0.19% | GBp 3,130.00 | GBp 3,150.00 | GBp 3,118.00 | 865.64K |
| 2026-08-07 | GBp 3,136.00 | +0.19% | GBp 3,138.00 | GBp 3,138.00 | GBp 3,100.00 | 597.72K |
| 2026-08-06 | GBp 3,130.00 | +1.49% | GBp 3,108.00 | GBp 3,142.00 | GBp 3,076.00 | 620.03K |
| 2026-08-05 | GBp 3,084.00 | +2.05% | GBp 3,038.00 | GBp 3,096.00 | GBp 3,026.00 | 638.59K |
| 2026-08-04 | GBp 3,022.00 | +2.03% | GBp 2,984.00 | GBp 3,030.00 | GBp 2,976.00 | 641.26K |
| 2026-08-03 | GBp 2,962.00 | +0.89% | GBp 2,976.00 | GBp 2,982.00 | GBp 2,924.00 | 1.05M |
| 2026-07-31 | GBp 2,936.00 | -0.34% | GBp 3,004.00 | GBp 3,054.00 | GBp 2,920.00 | 1.03M |
| 2026-07-30 | GBp 2,946.00 | +3.01% | GBp 2,854.00 | GBp 2,958.00 | GBp 2,852.00 | 1.10M |
| 2026-07-29 | GBp 2,860.00 | -3.83% | GBp 2,990.00 | GBp 2,992.00 | GBp 2,860.00 | 985.14K |
| 2026-07-28 | GBp 2,974.00 | -0.20% | GBp 2,980.00 | GBp 2,992.00 | GBp 2,955.00 | 523.88K |
| 2026-07-27 | GBp 2,980.00 | -2.30% | GBp 3,060.00 | GBp 3,076.00 | GBp 2,980.00 | 507.60K |
| 2026-07-24 | GBp 3,050.00 | +1.13% | GBp 3,020.00 | GBp 3,064.00 | GBp 3,016.00 | 431.66K |
| 2026-07-23 | GBp 3,016.00 | -0.20% | GBp 2,998.00 | GBp 3,040.00 | GBp 2,988.00 | 511.37K |
| 2026-07-22 | GBp 3,022.00 | +1.48% | GBp 2,982.00 | GBp 3,038.00 | GBp 2,960.00 | 474.74K |
| 2026-07-21 | GBp 2,978.00 | +0.47% | GBp 2,944.00 | GBp 2,994.00 | GBp 2,944.00 | 590.80K |
| 2026-07-20 | GBp 2,964.00 | -0.13% | GBp 2,916.00 | GBp 3,004.00 | GBp 2,916.00 | 611.60K |
| 2026-07-17 | GBp 2,968.00 | +0.95% | GBp 2,898.00 | GBp 2,978.00 | GBp 2,898.00 | 611.14K |
| 2026-07-16 | GBp 2,940.00 | +2.30% | GBp 2,896.00 | GBp 2,958.00 | GBp 2,896.00 | 3.37M |
| 2026-07-15 | GBp 2,874.00 | +0.42% | GBp 2,860.00 | GBp 2,902.00 | GBp 2,844.00 | 407.89K |
| 2026-07-14 | GBp 2,862.00 | +1.92% | GBp 2,780.00 | GBp 2,866.00 | GBp 2,780.00 | 393.30K |
| 2026-07-13 | GBp 2,808.00 | -0.35% | GBp 2,814.00 | GBp 2,816.00 | GBp 2,786.00 | 601.89K |
| 2026-07-10 | GBp 2,818.00 | +0.43% | GBp 2,820.00 | GBp 2,826.00 | GBp 2,786.00 | 580.57K |
| 2026-07-09 | GBp 2,806.00 | +2.33% | GBp 2,780.00 | GBp 2,812.00 | GBp 2,746.00 | 960.38K |
| 2026-07-08 | GBp 2,742.00 | -2.56% | GBp 2,810.00 | GBp 2,812.00 | GBp 2,726.00 | 904.76K |
| 2026-07-07 | GBp 2,814.00 | -2.90% | GBp 2,902.00 | GBp 2,906.00 | GBp 2,808.98 | 671.25K |
| 2026-07-06 | GBp 2,898.00 | -1.43% | GBp 2,942.00 | GBp 2,942.00 | GBp 2,876.00 | 757.55K |
| 2026-07-03 | GBp 2,940.00 | +0.82% | GBp 2,920.00 | GBp 2,966.00 | GBp 2,918.00 | 1.77M |
| 2026-07-02 | GBp 2,916.00 | -0.27% | GBp 2,918.00 | GBp 2,954.00 | GBp 2,876.80 | 1.24M |
| 2026-07-01 | GBp 2,924.00 | -1.35% | GBp 2,952.00 | GBp 2,974.00 | GBp 2,920.00 | 1.13M |
| 2026-06-30 | GBp 2,964.00 | +1.58% | GBp 2,926.00 | GBp 2,968.00 | GBp 2,922.00 | 704.98K |
| 2026-06-29 | GBp 2,918.00 | -0.21% | GBp 2,924.00 | GBp 2,936.00 | GBp 2,894.00 | 359.17K |
| 2026-06-26 | GBp 2,924.00 | -1.15% | GBp 2,932.00 | GBp 2,942.00 | GBp 2,896.00 | 464.83K |
| 2026-06-25 | GBp 2,958.00 | +0.82% | GBp 2,946.00 | GBp 2,984.00 | GBp 2,920.00 | 873.97K |
| 2026-06-24 | GBp 2,934.00 | -0.27% | GBp 2,954.00 | GBp 2,962.00 | GBp 2,922.00 | 557.70K |
| 2026-06-23 | GBp 2,942.00 | -2.32% | GBp 2,972.00 | GBp 2,972.00 | GBp 2,902.00 | 1.47M |
| 2026-06-22 | GBp 3,012.00 | -0.86% | GBp 3,026.00 | GBp 3,034.00 | GBp 2,986.00 | 1.93M |
| 2026-06-19 | GBp 3,038.00 | +0.07% | GBp 3,024.00 | GBp 3,044.04 | GBp 3,016.00 | 1.78M |
| 2026-06-18 | GBp 3,036.00 | +2.08% | GBp 2,970.00 | GBp 3,040.00 | GBp 2,968.00 | 1.01M |
| 2026-06-17 | GBp 2,974.00 | -0.40% | GBp 2,992.00 | GBp 3,003.16 | GBp 2,966.00 | 893.40K |
| 2026-06-16 | GBp 2,986.00 | +1.56% | GBp 2,956.00 | GBp 2,994.00 | GBp 2,952.00 | 927.42K |
| 2026-06-15 | GBp 2,940.00 | +3.16% | GBp 2,904.00 | GBp 2,952.58 | GBp 2,886.00 | 1.44M |
| 2026-06-12 | GBp 2,850.00 | +0.71% | GBp 2,872.00 | GBp 2,897.00 | GBp 2,838.00 | 1.37M |
| 2026-06-11 | GBp 2,830.00 | +0.07% | GBp 2,818.00 | GBp 2,836.00 | GBp 2,792.19 | 1.55M |
| 2026-06-10 | GBp 2,828.00 | +0.64% | GBp 2,850.00 | GBp 2,864.00 | GBp 2,802.00 | 840.64K |
| 2026-06-09 | GBp 2,810.00 | -1.33% | GBp 2,856.00 | GBp 2,874.00 | GBp 2,808.00 | 850.90K |
| 2026-06-08 | GBp 2,848.00 | +0.56% | GBp 2,814.00 | GBp 2,852.00 | GBp 2,790.00 | 951.19K |
| 2026-06-05 | GBp 2,832.00 | +1.07% | GBp 2,820.00 | GBp 2,840.00 | GBp 2,800.80 | 1.98M |
| 2026-06-04 | GBp 2,802.00 | +0.07% | GBp 2,792.00 | GBp 2,820.00 | GBp 2,790.00 | 681.95K |
| 2026-06-03 | GBp 2,800.00 | +0.65% | GBp 2,778.00 | GBp 2,800.00 | GBp 2,754.00 | 856.98K |
| 2026-06-02 | GBp 2,782.00 | +2.05% | GBp 2,732.00 | GBp 2,788.00 | GBp 2,732.00 | 681.42K |
| 2026-06-01 | GBp 2,726.00 | -2.01% | GBp 2,776.00 | GBp 2,788.00 | GBp 2,722.00 | 1.60M |
| 2026-05-29 | GBp 2,782.00 | +0.36% | GBp 2,780.00 | GBp 2,804.00 | GBp 2,766.00 | 1.01M |
| 2026-05-28 | GBp 2,772.00 | -1.00% | GBp 2,790.00 | GBp 2,806.00 | GBp 2,756.00 | 1.10M |