1. Share Prices

  2. Imi PLC (IMI)

2,402.00p+102.54 (+4.27%)06 Nov 2025, 15:46
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
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
Sep 25, 20252240.00p2248.60p2224.00p2238.00p575,207
Sep 24, 20252284.00p2292.00p2250.00p2250.00p487,380
Sep 23, 20252310.00p2324.00p2296.00p2296.00p431,024
Sep 22, 20252290.00p2302.00p2272.00p2296.00p222,234
Sep 19, 20252292.00p2296.00p2268.00p2284.00p1,133,434
Sep 18, 20252258.00p2296.00p2258.00p2288.00p396,387
Sep 17, 20252288.00p2292.00p2262.00p2262.00p780,663
Sep 16, 20252290.00p2302.00p2265.40p2278.00p336,880
Sep 15, 20252296.00p2298.00p2272.00p2286.00p1,145,600
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
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
Helios Towers PLC176.6813.98
Sainsbury (J) PLC353.804.92
Rs Group PLC583.505.61
Energean PLC1,032.024.67
Imi PLC2,504.544.27
Hochschild Mining PLC334.264.26

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,542.20-12.92
Smith & Nephew PLC1,236.50-11.27
Tbc Bank Group PLC3,820.00-11.06
Ashmore Group PLC170.30-9.12
Diageo PLC1,685.00-6.26
Metlen Energy & Metals PLC43.35-6.07