1. Share Prices

  2. Imi PLC (IMI)

2,286.00p-6.00 (-0.26%)15 Sep 2025, 19:05
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
Sep 12, 20252300.00p2304.00p2282.00p2288.00p215,579
Sep 11, 20252308.00p2308.00p2267.90p2296.00p263,525
Sep 10, 20252232.00p2284.00p2232.00p2266.00p360,615
Sep 9, 20252300.00p2304.00p2258.00p2264.00p282,930
Sep 8, 20252286.00p2292.00p2268.00p2288.00p231,696
Sep 5, 20252242.00p2276.00p2232.00p2260.00p280,065
Sep 4, 20252234.00p2238.00p2218.00p2234.00p555,814
Sep 3, 20252234.00p2244.00p2218.00p2234.00p546,109
Sep 2, 20252262.00p2274.00p2216.00p2226.00p325,492
Sep 1, 20252274.00p2282.00p2256.00p2262.00p284,357
Aug 29, 20252300.00p2306.00p2272.00p2274.00p384,026
Aug 28, 20252306.00p2314.00p2280.00p2308.00p731,172
Aug 27, 20252314.00p2318.00p2284.00p2302.00p542,716
Aug 26, 20252316.00p2320.00p2300.00p2314.00p542,706
Aug 22, 20252296.00p2330.00p2292.00p2330.00p303,306
Aug 21, 20252314.00p2320.00p2296.00p2304.00p181,975
Aug 20, 20252300.00p2320.00p2292.00p2314.00p336,193
Aug 19, 20252264.00p2318.00p2258.00p2316.00p761,788
Aug 18, 20252260.00p2280.00p2238.00p2250.00p840,012
Aug 15, 20252274.00p2282.00p2240.00p2246.00p348,178
Aug 14, 20252276.00p2280.00p2254.00p2260.00p789,245
Aug 13, 20252294.00p2318.00p2276.00p2284.00p767,666
Aug 12, 20252272.00p2292.00p2258.17p2292.00p701,149
Aug 11, 20252250.00p2290.00p2244.00p2266.00p1,422,925
Aug 8, 20252212.00p2256.00p2205.00p2242.00p589,760
Aug 7, 20252208.00p2236.00p2202.00p2224.00p1,870,397
Aug 6, 20252196.00p2206.00p2184.00p2206.00p801,898
Aug 5, 20252154.00p2194.00p2150.00p2178.00p371,487
Aug 4, 20252186.00p2258.00p2137.96p2150.00p565,127
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC94.4013.19
Sainsbury (J) PLC320.604.36
Goodwin PLC10,900.004.31
Centrica PLC166.804.02
Frasers Group PLC715.003.40
Vistry Group PLC608.603.29

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,052.00-4.69
Diversified Energy Company PLC1,118.00-4.03
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Astrazeneca PLC11,408.00-3.27