1. Share Prices

  2. Imi PLC (IMI)

2,150.00p-32.00 (-1.47%)04 Aug 2025, 17:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Imi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20252170.00p2272.00p2154.00p2176.00p1,341,534
Jul 31, 20252222.00p2238.00p2208.00p2222.00p481,399
Jul 30, 20252218.00p2234.00p2206.00p2216.00p380,572
Jul 29, 20252192.00p2232.00p2188.00p2218.00p468,069
Jul 28, 20252230.00p2232.00p2180.00p2184.00p410,628
Jul 25, 20252194.00p2204.00p2178.00p2202.00p466,238
Jul 24, 20252194.00p2212.00p2188.00p2192.00p447,765
Jul 23, 20252190.00p2198.00p2176.00p2184.00p377,152
Jul 22, 20252174.00p2184.00p2158.00p2158.00p411,383
Jul 21, 20252204.00p2214.00p2184.00p2184.00p409,118
Jul 18, 20252200.00p2210.00p2186.95p2190.00p490,158
Jul 17, 20252162.00p2190.00p2152.00p2186.00p403,185
Jul 16, 20252122.00p2152.00p2122.00p2134.00p299,644
Jul 15, 20252154.00p2164.00p2142.00p2148.00p909,958
Jul 14, 20252116.00p2146.00p2116.00p2138.00p326,095
Jul 11, 20252154.00p2158.51p2128.00p2136.00p1,171,964
Jul 10, 20252140.00p2158.13p2128.00p2158.00p365,217
Jul 9, 20252098.00p2138.00p2090.00p2120.00p823,106
Jul 8, 20252096.00p2098.00p2068.00p2092.00p709,248
Jul 7, 20252094.00p2124.92p2094.00p2100.00p1,461,141
Jul 4, 20252112.00p2120.00p2102.00p2110.00p450,587
Jul 3, 20252100.00p2132.00p2090.00p2124.00p957,014
Jul 2, 20252088.00p2100.00p2078.00p2096.00p2,453,547
Jul 1, 20252104.00p2104.00p2073.00p2080.00p685,951
Jun 30, 20252122.00p2128.00p2094.00p2094.00p544,067
Jun 27, 20252070.00p2116.00p2070.00p2116.00p595,265
Jun 26, 20252060.00p2076.00p2052.00p2066.00p735,924
Jun 25, 20252048.00p2062.00p2040.00p2052.00p1,103,644
Jun 24, 20252064.00p2070.00p2038.00p2038.00p521,963
Jun 23, 20252042.00p2062.00p2020.00p2024.00p569,791
Jun 20, 20252084.00p2093.80p2050.00p2056.00p1,168,764
Jun 19, 20252072.00p2089.42p2060.00p2064.00p765,163
Jun 18, 20252096.00p2099.00p2072.00p2088.00p899,546
Jun 17, 20252108.00p2118.00p2078.00p2090.00p3,691,970
Jun 16, 20252032.00p2098.11p2030.00p2098.00p966,507
Jun 13, 20252020.00p2060.00p2020.00p2048.00p1,132,100
Jun 12, 20252018.00p2058.00p2018.00p2048.00p1,213,482
Jun 11, 20252034.00p2061.72p2026.00p2034.00p725,364
Jun 10, 20252026.00p2050.00p2023.00p2036.00p1,073,986
Jun 9, 20251988.00p2028.00p1983.00p2028.00p1,105,048
Jun 6, 20251984.00p2000.00p1982.00p1983.00p480,526
Jun 5, 20251992.00p2006.50p1985.00p1986.00p566,568
Jun 4, 20251989.00p2015.00p1982.00p1990.00p721,549
Jun 3, 20251963.00p1981.00p1953.00p1971.00p564,687
Jun 2, 20251964.00p1988.00p1957.00p1957.00p521,758
May 30, 20251969.00p2001.34p1965.00p1988.00p1,122,567
May 29, 20251973.00p1980.02p1957.00p1964.00p632,166
May 28, 20251948.00p1965.20p1946.00p1949.00p610,257
May 27, 20251923.00p1957.00p1920.00p1948.00p675,324
May 23, 20251932.00p1938.00p1858.00p1928.00p1,177,718
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC484.0021.67
Lloyds Banking Group PLC81.968.21
Clarkson PLC3,695.008.20
Aston Martin Lagonda Global Holdings PLC72.007.38
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Moonpig Group PLC201.00-4.51
Senior PLC185.40-4.43
Haleon PLC355.80-2.63
Rentokil Initial PLC354.30-2.02
Itv PLC80.10-2.02