IMI (IMI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IMI

Date Open High Low Close* Volume
01/09/2025 2,274.00p 2,282.00p 2,256.00p 2,262.00p 284353
29/08/2025 2,300.00p 2,306.00p 2,275.68p 2,274.00p 384025
28/08/2025 2,306.00p 2,314.00p 2,280.00p 2,308.00p 731171
27/08/2025 2,314.00p 2,318.00p 2,284.00p 2,302.00p 542714
26/08/2025 2,316.00p 2,320.00p 2,300.00p 2,314.00p 541374
22/08/2025 2,296.00p 2,330.00p 2,292.00p 2,330.00p 303304
21/08/2025 2,314.00p 2,320.00p 2,296.00p 2,304.00p 181972
20/08/2025 2,300.00p 2,320.00p 2,292.00p 2,314.00p 336192
19/08/2025 2,264.00p 2,318.00p 2,258.00p 2,316.00p 761789
18/08/2025 2,260.00p 2,280.00p 2,238.00p 2,250.00p 396007
15/08/2025 2,274.00p 2,282.00p 2,240.00p 2,246.00p 348177
14/08/2025 2,276.00p 2,280.00p 2,254.00p 2,260.00p 789245
13/08/2025 2,294.00p 2,318.00p 2,276.00p 2,284.00p 767664
12/08/2025 2,272.00p 2,292.00p 2,258.17p 2,292.00p 701132
11/08/2025 2,250.00p 2,290.00p 2,244.00p 2,266.00p 1422918
08/08/2025 2,212.00p 2,256.00p 2,205.00p 2,242.00p 589760
07/08/2025 2,208.00p 2,236.00p 2,202.00p 2,224.00p 1870396
06/08/2025 2,196.00p 2,206.00p 2,184.00p 2,206.00p 801899
05/08/2025 2,154.00p 2,194.00p 2,150.00p 2,178.00p 371485
04/08/2025 2,186.00p 2,258.00p 2,137.96p 2,150.00p 565126
01/08/2025 2,170.00p 2,272.00p 2,154.00p 2,176.00p 1341532
31/07/2025 2,222.00p 2,238.00p 2,208.00p 2,222.00p 480796
30/07/2025 2,218.00p 2,234.00p 2,206.00p 2,216.00p 380573
29/07/2025 2,192.00p 2,232.00p 2,188.00p 2,218.00p 468067
28/07/2025 2,230.00p 2,232.00p 2,180.00p 2,184.00p 410620
25/07/2025 2,194.00p 2,204.00p 2,178.00p 2,202.00p 466234
24/07/2025 2,194.00p 2,212.00p 2,188.00p 2,192.00p 447761
23/07/2025 2,190.00p 2,198.00p 2,176.00p 2,184.00p 377149
22/07/2025 2,174.00p 2,184.00p 2,158.00p 2,158.00p 410826
21/07/2025 2,190.00p 2,214.00p 2,184.00p 2,184.00p 409111
18/07/2025 2,200.00p 2,210.00p 2,186.95p 2,190.00p 490152
17/07/2025 2,162.00p 2,190.00p 2,152.00p 2,186.00p 403179
16/07/2025 2,122.00p 2,152.00p 2,122.00p 2,134.00p 299640
15/07/2025 2,154.00p 2,164.00p 2,142.00p 2,148.00p 909949
14/07/2025 2,116.00p 2,146.00p 2,116.00p 2,138.00p 326084
11/07/2025 2,154.00p 2,158.51p 2,128.00p 2,136.00p 1171957
10/07/2025 2,140.00p 2,158.12p 2,128.00p 2,158.00p 365212
09/07/2025 2,098.00p 2,138.00p 2,090.00p 2,120.00p 823104
08/07/2025 2,096.00p 2,098.00p 2,068.00p 2,092.00p 709242
07/07/2025 2,094.00p 2,124.92p 2,094.00p 2,100.00p 1461137
04/07/2025 2,112.00p 2,120.00p 2,102.00p 2,110.00p 450585
03/07/2025 2,100.00p 2,132.00p 2,090.00p 2,124.00p 844816
02/07/2025 2,088.00p 2,100.00p 2,078.00p 2,096.00p 1955012
01/07/2025 2,104.00p 2,104.00p 2,073.00p 2,080.00p 685950
30/06/2025 2,122.00p 2,128.00p 2,094.00p 2,094.00p 544059
27/06/2025 2,070.00p 2,116.00p 2,070.00p 2,116.00p 595264
26/06/2025 2,060.00p 2,076.00p 2,052.00p 2,066.00p 735924
25/06/2025 2,048.00p 2,062.00p 2,040.00p 2,052.00p 1103644
24/06/2025 2,064.00p 2,070.00p 2,038.00p 2,038.00p 521963
23/06/2025 2,042.00p 2,062.00p 2,020.00p 2,024.00p 569791
20/06/2025 2,084.00p 2,093.80p 2,050.00p 2,056.00p 1168764
19/06/2025 2,072.00p 2,089.42p 2,060.00p 2,064.00p 765163
18/06/2025 2,096.00p 2,099.00p 2,072.00p 2,088.00p 899547
17/06/2025 2,108.00p 2,118.00p 2,078.00p 2,090.00p 3691966
16/06/2025 2,032.00p 2,098.11p 2,030.00p 2,098.00p 966505
13/06/2025 2,020.00p 2,060.00p 2,020.00p 2,048.00p 1132100
12/06/2025 2,018.00p 2,058.00p 2,018.00p 2,048.00p 1213481
11/06/2025 2,034.00p 2,061.71p 2,026.00p 2,034.00p 725364
10/06/2025 2,026.00p 2,050.00p 2,023.00p 2,036.00p 1073788
09/06/2025 1,988.00p 2,028.00p 1,983.00p 2,028.00p 1105046
06/06/2025 1,984.00p 2,000.00p 1,982.00p 1,983.00p 480525
05/06/2025 1,992.00p 2,006.50p 1,985.00p 1,986.00p 566566
04/06/2025 1,989.00p 2,015.00p 1,982.00p 1,990.00p 721548
03/06/2025 1,963.00p 1,981.00p 1,953.00p 1,971.00p 564686
02/06/2025 1,964.00p 1,988.00p 1,957.00p 1,957.00p 521758
30/05/2025 1,969.00p 2,001.34p 1,965.00p 1,988.00p 1122566
29/05/2025 1,973.00p 1,980.02p 1,957.00p 1,964.00p 632165
28/05/2025 1,948.00p 1,965.20p 1,946.00p 1,949.00p 610257
27/05/2025 1,923.00p 1,957.00p 1,920.00p 1,948.00p 675324
23/05/2025 1,932.00p 1,938.00p 1,858.00p 1,928.00p 1177718
22/05/2025 1,943.00p 1,957.00p 1,918.00p 1,935.00p 476340
21/05/2025 1,978.00p 1,983.00p 1,958.00p 1,961.00p 311520
20/05/2025 1,985.00p 2,004.00p 1,974.00p 1,987.00p 395404
19/05/2025 1,952.00p 1,983.00p 1,952.00p 1,983.00p 894345
16/05/2025 1,964.00p 1,980.00p 1,961.00p 1,976.00p 1652421
15/05/2025 1,918.00p 1,962.00p 1,915.00p 1,960.00p 581336
14/05/2025 1,910.00p 1,940.00p 1,901.00p 1,932.00p 948433
13/05/2025 1,888.00p 1,922.00p 1,882.00p 1,915.00p 461154
12/05/2025 1,886.00p 1,924.00p 1,879.00p 1,893.00p 352043
09/05/2025 1,887.00p 1,894.00p 1,862.00p 1,866.00p 868444
08/05/2025 1,910.00p 1,910.00p 1,830.00p 1,885.00p 1469699
07/05/2025 1,799.00p 1,803.00p 1,775.00p 1,793.00p 657567
06/05/2025 1,805.00p 1,822.00p 1,790.20p 1,805.00p 1892494
02/05/2025 1,796.00p 1,815.00p 1,781.00p 1,799.00p 286983
01/05/2025 1,767.00p 1,788.00p 1,762.00p 1,788.00p 194744
30/04/2025 1,756.00p 1,777.00p 1,745.00p 1,768.00p 474917
29/04/2025 1,782.00p 1,787.00p 1,747.00p 1,747.00p 830482
28/04/2025 1,784.00p 1,798.00p 1,773.00p 1,775.00p 518672
25/04/2025 1,771.00p 1,789.00p 1,759.00p 1,782.00p 319197
24/04/2025 1,734.00p 1,764.00p 1,723.51p 1,759.00p 1227897
23/04/2025 1,700.00p 1,760.00p 1,688.00p 1,739.00p 624224
22/04/2025 1,674.00p 1,680.00p 1,657.00p 1,671.00p 638690
17/04/2025 1,702.00p 1,708.00p 1,676.00p 1,687.00p 412338
16/04/2025 1,718.00p 1,731.00p 1,687.00p 1,707.00p 606484
15/04/2025 1,708.00p 1,739.00p 1,706.00p 1,734.00p 390928
14/04/2025 1,695.00p 1,707.00p 1,680.00p 1,698.00p 442127
11/04/2025 1,680.00p 1,682.00p 1,634.00p 1,662.00p 1605407
10/04/2025 1,744.00p 1,760.00p 1,659.00p 1,666.00p 1047542
09/04/2025 1,635.00p 1,659.00p 1,604.00p 1,606.00p 809100
08/04/2025 1,665.00p 1,697.00p 1,645.00p 1,676.00p 737578
07/04/2025 1,583.00p 1,702.00p 1,555.96p 1,627.00p 890584
04/04/2025 1,801.00p 1,804.00p 1,657.00p 1,686.00p 568370
03/04/2025 1,830.00p 1,845.00p 1,810.00p 1,810.00p 415211
02/04/2025 1,880.00p 1,893.00p 1,856.00p 1,893.00p 317890
01/04/2025 1,905.00p 1,907.00p 1,877.00p 1,895.00p 300795
31/03/2025 1,894.00p 1,901.00p 1,874.00p 1,887.00p 585134
28/03/2025 1,932.00p 1,943.00p 1,902.00p 1,912.00p 447044
27/03/2025 1,957.00p 1,969.00p 1,945.00p 1,949.00p 475959
26/03/2025 1,985.00p 1,992.00p 1,973.00p 1,973.00p 435558
25/03/2025 1,954.00p 1,978.00p 1,947.00p 1,971.00p 457507
24/03/2025 1,979.00p 1,983.89p 1,953.00p 1,953.00p 518676
21/03/2025 1,966.00p 1,974.00p 1,953.00p 1,966.00p 755534
20/03/2025 2,008.00p 2,014.00p 1,976.00p 1,985.00p 318643
19/03/2025 2,028.00p 2,042.00p 2,000.00p 2,004.00p 747826
18/03/2025 1,990.00p 2,038.00p 1,983.00p 2,036.00p 709065
17/03/2025 1,980.00p 1,990.00p 1,964.58p 1,979.00p 388378
14/03/2025 1,952.00p 1,988.00p 1,941.20p 1,977.00p 396657
13/03/2025 1,969.00p 1,985.50p 1,940.00p 1,946.00p 591196
12/03/2025 1,992.00p 1,998.00p 1,965.00p 1,983.00p 487952
11/03/2025 2,006.00p 2,016.00p 1,966.00p 1,977.00p 551799
10/03/2025 2,066.00p 2,070.00p 1,999.00p 2,006.00p 608437
07/03/2025 2,026.00p 2,052.00p 2,020.00p 2,048.00p 401751
06/03/2025 2,062.00p 2,070.00p 2,017.53p 2,050.00p 664038
05/03/2025 2,014.00p 2,050.00p 2,006.00p 2,042.00p 708373
04/03/2025 2,050.00p 2,062.00p 1,961.12p 1,966.00p 2691477
03/03/2025 2,010.00p 2,090.00p 2,008.00p 2,074.00p 844096
28/02/2025 1,835.00p 2,018.00p 1,831.00p 2,002.00p 2548149
27/02/2025 1,877.00p 1,897.00p 1,867.00p 1,892.00p 522900
26/02/2025 1,881.00p 1,901.00p 1,880.00p 1,893.00p 417259
25/02/2025 1,875.00p 1,887.00p 1,866.00p 1,873.00p 380850
24/02/2025 1,911.00p 1,912.00p 1,877.00p 1,892.00p 295832
21/02/2025 1,912.00p 1,929.00p 1,906.00p 1,906.00p 376785
20/02/2025 1,922.00p 1,936.00p 1,911.00p 1,915.00p 365399
19/02/2025 1,954.00p 1,956.00p 1,915.00p 1,921.00p 299672
18/02/2025 1,942.00p 1,955.00p 1,927.00p 1,952.00p 352044
17/02/2025 1,920.00p 1,943.00p 1,917.00p 1,942.00p 292258
14/02/2025 1,934.00p 1,938.00p 1,915.00p 1,921.00p 542563
13/02/2025 1,935.00p 1,951.00p 1,921.00p 1,937.00p 337050
12/02/2025 1,934.00p 1,947.00p 1,929.00p 1,933.00p 1460461
11/02/2025 1,927.00p 1,942.00p 1,926.00p 1,936.00p 1971001
10/02/2025 1,917.00p 1,936.00p 1,914.00p 1,926.00p 267736
07/02/2025 1,943.00p 1,952.00p 1,914.00p 1,914.00p 488739
06/02/2025 1,965.00p 1,976.00p 1,906.00p 1,939.00p 712409
05/02/2025 1,950.00p 1,967.00p 1,941.00p 1,963.00p 329888
04/02/2025 1,958.00p 1,971.00p 1,944.00p 1,961.00p 288285
03/02/2025 1,963.00p 1,976.00p 1,945.00p 1,961.00p 476364
31/01/2025 2,002.00p 2,017.79p 1,996.00p 2,012.00p 1508482
30/01/2025 1,973.00p 2,000.01p 1,970.00p 1,996.00p 452352
29/01/2025 1,951.00p 1,972.00p 1,947.66p 1,962.00p 1597944
28/01/2025 1,934.00p 1,958.00p 1,929.00p 1,944.00p 266002
27/01/2025 1,944.00p 1,964.00p 1,928.00p 1,937.00p 1193743
24/01/2025 1,977.00p 1,986.00p 1,960.00p 1,975.00p 544150
23/01/2025 1,970.00p 1,985.00p 1,964.00p 1,973.00p 1697882
22/01/2025 1,963.00p 1,979.00p 1,963.00p 1,969.00p 621128
21/01/2025 1,959.00p 1,973.02p 1,948.00p 1,951.00p 490978
20/01/2025 1,929.00p 1,968.00p 1,924.13p 1,960.00p 536546
17/01/2025 1,886.00p 1,927.35p 1,878.99p 1,925.00p 829721
16/01/2025 1,852.00p 1,877.00p 1,852.00p 1,877.00p 325398
15/01/2025 1,827.00p 1,855.00p 1,827.00p 1,840.00p 722733
14/01/2025 1,836.00p 1,851.00p 1,816.00p 1,822.00p 417986
13/01/2025 1,832.00p 1,843.00p 1,813.00p 1,829.00p 427096
10/01/2025 1,847.00p 1,855.00p 1,822.00p 1,836.00p 621734
09/01/2025 1,828.00p 1,854.00p 1,815.00p 1,853.00p 427346
08/01/2025 1,829.00p 1,846.00p 1,821.00p 1,826.00p 1124511
07/01/2025 1,840.00p 1,852.00p 1,832.00p 1,842.00p 290822
06/01/2025 1,829.00p 1,861.00p 1,822.00p 1,847.00p 321655
03/01/2025 1,837.00p 1,843.00p 1,816.00p 1,821.00p 183913
02/01/2025 1,834.00p 1,847.00p 1,831.00p 1,844.00p 233674
31/12/2024 1,848.00p 1,848.00p 1,821.00p 1,821.00p 198062
30/12/2024 1,828.00p 1,832.00p 1,815.00p 1,829.00p 139987
27/12/2024 1,825.00p 1,838.41p 1,821.00p 1,835.00p 223161
24/12/2024 1,853.00p 1,853.00p 1,824.00p 1,824.00p 331712
23/12/2024 1,818.00p 1,827.00p 1,801.00p 1,823.00p 745744
20/12/2024 1,812.00p 1,829.37p 1,797.00p 1,829.00p 1080315
19/12/2024 1,824.00p 1,830.00p 1,806.00p 1,820.00p 324133
18/12/2024 1,853.00p 1,865.00p 1,849.00p 1,852.00p 425015
17/12/2024 1,850.00p 1,860.00p 1,838.00p 1,849.00p 1092335
16/12/2024 1,854.00p 1,862.00p 1,841.00p 1,857.00p 253600
13/12/2024 1,849.00p 1,863.00p 1,848.00p 1,859.00p 452106
12/12/2024 1,864.00p 1,873.00p 1,849.00p 1,850.00p 462657
11/12/2024 1,842.00p 1,871.00p 1,837.00p 1,863.00p 1535424
10/12/2024 1,838.00p 1,864.00p 1,831.00p 1,858.00p 750075
09/12/2024 1,845.00p 1,856.00p 1,826.00p 1,852.00p 331541
06/12/2024 1,812.00p 1,840.00p 1,812.00p 1,836.00p 452754
05/12/2024 1,815.00p 1,830.00p 1,814.00p 1,817.00p 401232
04/12/2024 1,816.00p 1,825.00p 1,807.00p 1,818.00p 535263
03/12/2024 1,803.00p 1,808.00p 1,794.00p 1,805.00p 611351
02/12/2024 1,813.00p 1,820.00p 1,790.00p 1,801.00p 539163
29/11/2024 1,796.00p 1,823.00p 1,788.00p 1,820.00p 585179
28/11/2024 1,764.00p 1,773.00p 1,754.00p 1,762.00p 197032
27/11/2024 1,746.00p 1,760.00p 1,738.00p 1,755.00p 469982
26/11/2024 1,749.00p 1,754.00p 1,735.00p 1,746.00p 575655
25/11/2024 1,764.00p 1,765.00p 1,744.00p 1,754.00p 842956
22/11/2024 1,729.00p 1,752.00p 1,713.00p 1,750.00p 575753
21/11/2024 1,702.00p 1,717.00p 1,689.00p 1,714.00p 864003
20/11/2024 1,714.00p 1,723.00p 1,683.00p 1,695.00p 795484
19/11/2024 1,722.00p 1,727.00p 1,695.00p 1,710.00p 547936
18/11/2024 1,716.00p 1,720.00p 1,694.00p 1,720.00p 1534293
15/11/2024 1,705.00p 1,729.00p 1,705.00p 1,715.00p 371068
14/11/2024 1,718.00p 1,723.00p 1,705.00p 1,723.00p 432543

*Close Price adjusted for both dividends and splits