1. Share Prices

  2. Imi PLC (IMI)

2,492.00p+26.00 (+1.05%)05 Dec 2025, 09:30
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
Dec 4, 20252462.00p2486.00p2456.00p2466.00p1,300,572
Dec 3, 20252456.00p2470.00p2442.00p2450.00p803,614
Dec 2, 20252458.00p2478.00p2442.00p2442.00p547,083
Dec 1, 20252424.00p2454.00p2415.60p2450.00p1,033,642
Nov 28, 20252440.00p2470.00p2414.00p2434.00p419,879
Nov 27, 20252406.00p2412.00p2390.00p2396.00p226,594
Nov 26, 20252416.00p2416.00p2390.00p2398.00p742,511
Nov 25, 20252400.00p2408.00p2368.00p2390.00p880,548
Nov 24, 20252394.00p2412.00p2388.00p2396.00p1,463,523
Nov 21, 20252358.00p2394.00p2346.00p2388.00p778,411
Nov 20, 20252412.00p2428.00p2390.00p2390.00p966,981
Nov 19, 20252384.00p2398.93p2368.00p2380.00p385,786
Nov 18, 20252392.00p2404.00p2370.00p2388.00p329,614
Nov 17, 20252462.00p2468.00p2434.00p2434.00p377,032
Nov 14, 20252458.00p2470.00p2438.00p2466.00p308,545
Nov 13, 20252530.00p2542.00p2478.00p2482.00p347,333
Nov 12, 20252504.00p2528.00p2480.00p2524.00p435,877
Nov 11, 20252482.00p2512.00p2469.32p2496.00p826,987
Nov 10, 20252452.00p2476.00p2441.00p2464.00p901,895
Nov 7, 20252508.00p2508.00p2398.00p2428.00p732,908
Nov 6, 20252474.00p2572.00p2461.86p2492.00p1,290,309
Nov 5, 20252350.00p2418.00p2324.00p2402.00p549,196
Nov 4, 20252354.00p2370.00p2325.27p2352.00p1,376,482
Nov 3, 20252390.00p2396.00p2372.81p2382.00p369,814
Oct 31, 20252386.00p2404.16p2380.00p2388.00p3,288,941
Oct 30, 20252376.00p2402.00p2366.00p2392.00p889,669
Oct 29, 20252380.00p2386.00p2350.00p2374.00p457,541
Oct 28, 20252382.00p2396.00p2374.00p2386.00p354,805
Oct 27, 20252378.00p2394.16p2377.21p2384.00p485,635
Oct 24, 20252350.00p2376.00p2336.00p2374.00p490,482
Oct 23, 20252318.00p2344.00p2314.00p2334.00p463,730
Oct 22, 20252314.00p2334.00p2294.60p2322.00p487,615
Oct 21, 20252294.00p2309.00p2276.00p2304.00p319,785
Oct 20, 20252276.00p2293.17p2266.22p2282.00p401,711
Oct 17, 20252248.00p2290.00p2244.00p2260.00p566,434
Oct 16, 20252290.00p2313.00p2284.00p2290.00p364,298
Oct 15, 20252318.00p2330.00p2282.00p2282.00p1,246,227
Oct 14, 20252270.00p2309.95p2250.00p2300.00p2,171,476
Oct 13, 20252318.00p2328.00p2310.00p2320.00p967,640
Oct 10, 20252334.00p2336.60p2306.00p2312.00p1,254,228
Oct 9, 20252314.00p2334.00p2310.00p2322.00p253,271
Oct 8, 20252308.00p2314.00p2274.00p2310.00p520,730
Oct 7, 20252306.00p2328.00p2300.00p2300.00p369,270
Oct 6, 20252346.00p2355.36p2310.00p2310.00p285,561
Oct 3, 20252342.00p2355.00p2330.00p2350.00p433,608
Oct 2, 20252320.00p2336.00p2313.18p2328.00p261,323
Oct 1, 20252276.00p2326.00p2270.30p2304.00p562,821
Sep 30, 20252256.00p2300.00p2248.00p2286.00p1,396,988
Sep 29, 20252276.00p2280.00p2246.70p2258.00p506,332
Sep 26, 20252246.00p2260.00p2235.00p2260.00p486,905
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC141.209.29
Greggs PLC1,695.006.60
Ocado Group PLC195.005.83
Ceres Power Holdings PLC354.005.11
Elementis PLC167.404.49
3I Group PLC3,267.003.62

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,012.00-5.42
Baltic Classifieds Group PLC178.00-4.30
Mony Group PLC186.70-2.76
BP PLC453.50-2.47
Ithaca Energy PLC173.60-2.36
Trainline PLC214.80-2.27