IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/07/2026 3,020.00p 3,064.00p 3,016.00p 3,050.00p 427947
23/07/2026 2,998.00p 3,040.00p 2,988.00p 3,016.00p 510757
22/07/2026 2,982.00p 3,038.00p 2,960.00p 3,022.00p 466444
21/07/2026 2,944.00p 2,994.00p 2,944.00p 2,978.00p 573864
20/07/2026 2,916.00p 3,004.00p 2,916.00p 2,964.00p 562995
17/07/2026 2,898.00p 2,978.00p 2,898.00p 2,968.00p 610700
16/07/2026 2,896.00p 2,958.00p 2,896.00p 2,940.00p 618742
15/07/2026 2,860.00p 2,902.00p 2,844.00p 2,874.00p 394895
14/07/2026 2,780.00p 2,866.00p 2,780.00p 2,862.00p 386635
13/07/2026 2,814.00p 2,816.00p 2,786.00p 2,808.00p 593528
10/07/2026 2,820.00p 2,826.00p 2,786.00p 2,818.00p 577321
09/07/2026 2,780.00p 2,812.00p 2,746.00p 2,806.00p 950966
08/07/2026 2,810.00p 2,812.00p 2,726.00p 2,742.00p 904758
07/07/2026 2,902.00p 2,906.00p 2,808.98p 2,814.00p 659579
06/07/2026 2,942.00p 2,942.00p 2,876.00p 2,898.00p 742616
03/07/2026 2,920.00p 2,966.00p 2,918.00p 2,940.00p 1771873
02/07/2026 2,918.00p 2,954.00p 2,876.80p 2,916.00p 1235867
01/07/2026 2,952.00p 2,974.00p 2,920.00p 2,924.00p 1125434
30/06/2026 2,926.00p 2,968.00p 2,922.00p 2,964.00p 692180
29/06/2026 2,924.00p 2,936.00p 2,894.00p 2,918.00p 351999
26/06/2026 2,932.00p 2,942.00p 2,896.00p 2,924.00p 464826
25/06/2026 2,946.00p 2,984.00p 2,920.00p 2,958.00p 862071
24/06/2026 2,954.00p 2,962.00p 2,922.00p 2,934.00p 499584
23/06/2026 2,972.00p 2,972.00p 2,902.00p 2,942.00p 786720
22/06/2026 3,026.00p 3,034.00p 2,986.00p 3,012.00p 1163185
19/06/2026 3,024.00p 3,044.04p 3,016.00p 3,038.00p 1509877
18/06/2026 2,970.00p 3,040.00p 2,968.00p 3,036.00p 916512
17/06/2026 2,992.00p 3,003.16p 2,966.00p 2,974.00p 870089
16/06/2026 2,956.00p 2,994.00p 2,952.00p 2,986.00p 919530
15/06/2026 2,904.00p 2,952.58p 2,886.00p 2,940.00p 1329731
12/06/2026 2,872.00p 2,897.00p 2,838.00p 2,850.00p 1095879
11/06/2026 2,818.00p 2,836.00p 2,792.19p 2,830.00p 962622
10/06/2026 2,850.00p 2,864.00p 2,802.00p 2,828.00p 804750
09/06/2026 2,856.00p 2,874.00p 2,808.00p 2,810.00p 810853
08/06/2026 2,814.00p 2,852.00p 2,790.00p 2,848.00p 763326
05/06/2026 2,820.00p 2,840.00p 2,800.80p 2,832.00p 790714
04/06/2026 2,792.00p 2,820.00p 2,790.00p 2,802.00p 672779
03/06/2026 2,778.00p 2,800.00p 2,754.00p 2,800.00p 833545
02/06/2026 2,732.00p 2,788.00p 2,732.00p 2,782.00p 669897
01/06/2026 2,776.00p 2,788.00p 2,722.00p 2,726.00p 1595745
29/05/2026 2,780.00p 2,804.00p 2,766.00p 2,782.00p 894456
28/05/2026 2,790.00p 2,806.00p 2,756.00p 2,772.00p 772331
27/05/2026 2,794.00p 2,850.00p 2,784.00p 2,800.00p 674893
26/05/2026 2,830.00p 2,832.00p 2,796.00p 2,796.00p 806802
22/05/2026 2,750.00p 2,782.00p 2,724.00p 2,770.00p 964341
21/05/2026 2,712.00p 2,746.00p 2,696.00p 2,720.00p 608272
20/05/2026 2,694.00p 2,746.00p 2,654.00p 2,728.00p 917615
19/05/2026 2,678.00p 2,734.00p 2,674.00p 2,710.00p 1501033
18/05/2026 2,618.00p 2,693.02p 2,618.00p 2,690.00p 1141084
15/05/2026 2,702.00p 2,734.00p 2,618.00p 2,646.00p 1507535
14/05/2026 2,680.00p 2,734.00p 2,680.00p 2,734.00p 612777
13/05/2026 2,754.00p 2,768.00p 2,673.33p 2,696.00p 1151333
12/05/2026 2,704.00p 2,806.00p 2,704.00p 2,730.00p 1962358
11/05/2026 2,794.00p 2,794.00p 2,736.00p 2,758.00p 1760904
08/05/2026 2,804.00p 2,814.00p 2,766.00p 2,780.00p 1124872
07/05/2026 2,876.00p 2,894.00p 2,812.00p 2,816.00p 1238497
06/05/2026 2,808.00p 2,874.00p 2,790.00p 2,866.00p 717648
05/05/2026 2,744.00p 2,766.00p 2,706.00p 2,766.00p 1344329
01/05/2026 2,784.00p 2,784.00p 2,718.00p 2,736.00p 2727868
30/04/2026 2,764.00p 2,820.00p 2,744.00p 2,792.00p 856361
29/04/2026 2,814.00p 2,830.00p 2,784.00p 2,788.00p 677640
28/04/2026 2,864.00p 2,872.09p 2,788.00p 2,806.00p 915785
27/04/2026 2,886.00p 2,904.00p 2,860.00p 2,868.00p 1283217
24/04/2026 2,840.00p 2,886.00p 2,830.00p 2,878.00p 865752
23/04/2026 2,840.00p 2,870.69p 2,822.00p 2,856.00p 917530
22/04/2026 2,892.00p 2,918.00p 2,844.00p 2,860.00p 1174471
21/04/2026 2,898.00p 2,902.00p 2,850.00p 2,872.00p 769030
20/04/2026 2,886.00p 2,898.00p 2,864.00p 2,888.00p 603805
17/04/2026 2,832.00p 2,918.00p 2,820.00p 2,908.00p 917200
16/04/2026 2,818.00p 2,866.00p 2,818.00p 2,848.00p 708708
15/04/2026 2,860.00p 2,860.00p 2,800.00p 2,810.00p 1420606
14/04/2026 2,802.00p 2,860.00p 2,786.00p 2,850.00p 938737
13/04/2026 2,796.00p 2,810.00p 2,780.00p 2,796.00p 1369740
10/04/2026 2,776.00p 2,820.00p 2,768.00p 2,818.00p 1256326
09/04/2026 2,742.00p 2,762.00p 2,726.00p 2,762.00p 1033206
08/04/2026 2,700.00p 2,764.00p 2,680.00p 2,754.00p 1502539
07/04/2026 2,602.00p 2,623.80p 2,548.55p 2,572.00p 492722
02/04/2026 2,562.00p 2,610.00p 2,534.00p 2,604.00p 1048345
01/04/2026 2,602.00p 2,638.00p 2,582.00p 2,628.00p 948101
31/03/2026 2,576.00p 2,620.00p 2,510.00p 2,530.00p 2386938
30/03/2026 2,576.00p 2,624.00p 2,566.00p 2,592.00p 1874632
27/03/2026 2,644.00p 2,664.00p 2,590.00p 2,592.00p 1137438
26/03/2026 2,686.00p 2,706.00p 2,660.00p 2,660.00p 1686690
25/03/2026 2,664.00p 2,730.00p 2,664.00p 2,710.00p 1480114
24/03/2026 2,640.00p 2,662.00p 2,612.00p 2,644.00p 1484505
23/03/2026 2,510.00p 2,676.00p 2,488.00p 2,640.00p 1520850
20/03/2026 2,622.00p 2,630.00p 2,520.00p 2,562.00p 2204009
19/03/2026 2,666.00p 2,682.00p 2,584.00p 2,604.00p 957853
18/03/2026 2,716.00p 2,750.00p 2,694.00p 2,716.00p 803778
17/03/2026 2,660.00p 2,694.00p 2,652.00p 2,684.00p 840610
16/03/2026 2,644.00p 2,688.00p 2,642.00p 2,670.00p 711069
13/03/2026 2,738.00p 2,744.00p 2,626.00p 2,640.00p 1036242
12/03/2026 2,750.00p 2,790.00p 2,732.00p 2,764.00p 1271228
11/03/2026 2,764.00p 2,774.00p 2,734.00p 2,764.00p 772349
10/03/2026 2,782.00p 2,818.00p 2,763.00p 2,776.00p 1079701
09/03/2026 2,732.00p 2,746.00p 2,669.45p 2,726.00p 1019923
06/03/2026 2,810.00p 2,878.00p 2,766.00p 2,814.00p 928870
05/03/2026 2,804.00p 2,842.00p 2,752.00p 2,752.00p 1196665
04/03/2026 2,736.00p 2,798.00p 2,718.00p 2,798.00p 1148098
03/03/2026 2,800.00p 2,814.00p 2,698.00p 2,744.00p 1372863
02/03/2026 2,846.00p 2,850.00p 2,800.00p 2,836.00p 992174
27/02/2026 2,886.00p 2,910.00p 2,858.00p 2,880.00p 876909
26/02/2026 2,874.00p 2,878.00p 2,826.00p 2,862.00p 578389
25/02/2026 2,906.00p 2,920.00p 2,866.00p 2,866.00p 827175
24/02/2026 2,888.00p 2,902.00p 2,864.00p 2,892.00p 1059219
23/02/2026 2,900.00p 2,907.00p 2,878.00p 2,880.00p 572498
20/02/2026 2,894.00p 2,926.00p 2,886.00p 2,904.00p 669066
19/02/2026 2,864.00p 2,886.00p 2,852.00p 2,884.00p 358215
18/02/2026 2,832.00p 2,876.00p 2,818.00p 2,874.00p 938498
17/02/2026 2,826.00p 2,842.00p 2,762.00p 2,842.00p 1721041
16/02/2026 2,808.00p 2,852.12p 2,808.00p 2,820.00p 1387529
13/02/2026 2,822.00p 2,852.00p 2,804.00p 2,830.00p 1346229
12/02/2026 2,924.00p 2,938.00p 2,834.00p 2,836.00p 1602592
11/02/2026 2,858.00p 2,920.00p 2,832.00p 2,898.00p 778826
10/02/2026 2,888.00p 2,889.60p 2,844.00p 2,852.00p 741771
09/02/2026 2,856.00p 2,890.00p 2,843.80p 2,888.00p 615316
06/02/2026 2,790.00p 2,854.00p 2,760.00p 2,844.00p 306809
05/02/2026 2,818.00p 2,830.00p 2,784.00p 2,800.00p 588779
04/02/2026 2,834.00p 2,862.00p 2,806.00p 2,824.00p 608675
03/02/2026 2,846.00p 2,890.00p 2,803.91p 2,826.00p 867010
02/02/2026 2,730.00p 2,826.00p 2,730.00p 2,826.00p 560927
30/01/2026 2,748.00p 2,774.00p 2,728.00p 2,762.00p 553948
29/01/2026 2,720.00p 2,780.04p 2,720.00p 2,752.00p 733301
28/01/2026 2,728.00p 2,734.00p 2,688.00p 2,716.00p 848922
27/01/2026 2,738.00p 2,752.00p 2,714.00p 2,714.00p 703266
26/01/2026 2,708.00p 2,750.00p 2,700.00p 2,732.00p 809874
23/01/2026 2,724.00p 2,732.00p 2,706.00p 2,712.00p 666135
22/01/2026 2,704.00p 2,762.00p 2,704.00p 2,732.00p 728563
21/01/2026 2,614.00p 2,682.00p 2,602.00p 2,672.00p 809807
20/01/2026 2,622.00p 2,632.00p 2,598.00p 2,616.00p 256032
19/01/2026 2,656.00p 2,670.00p 2,634.00p 2,644.00p 206318
16/01/2026 2,680.00p 2,702.00p 2,670.00p 2,688.00p 335430
15/01/2026 2,630.00p 2,680.00p 2,618.00p 2,680.00p 322900
14/01/2026 2,622.00p 2,636.00p 2,600.00p 2,618.00p 305243
13/01/2026 2,640.00p 2,648.00p 2,610.00p 2,622.00p 276827
12/01/2026 2,620.00p 2,644.00p 2,610.00p 2,638.00p 322574
09/01/2026 2,616.00p 2,658.00p 2,608.00p 2,630.00p 493161
08/01/2026 2,614.00p 2,634.00p 2,598.00p 2,616.00p 466932
07/01/2026 2,546.00p 2,624.00p 2,532.00p 2,616.00p 988280
06/01/2026 2,522.00p 2,558.00p 2,510.20p 2,534.00p 1233117
05/01/2026 2,514.00p 2,528.00p 2,485.00p 2,524.00p 1280598
02/01/2026 2,502.00p 2,504.00p 2,470.00p 2,500.00p 444531
01/01/2026 2,504.00p 2,504.00p 2,480.00p 2,488.00p 85095
31/12/2025 2,504.00p 2,504.00p 2,480.00p 2,488.00p 85095
30/12/2025 2,486.00p 2,508.00p 2,476.80p 2,498.00p 195757
29/12/2025 2,478.00p 2,490.00p 2,465.20p 2,482.00p 200302
26/12/2025 2,476.00p 2,492.00p 2,466.00p 2,472.00p 131555
25/12/2025 2,476.00p 2,492.00p 2,466.00p 2,472.00p 131555
24/12/2025 2,476.00p 2,492.00p 2,466.00p 2,472.00p 131555
23/12/2025 2,474.00p 2,486.00p 2,466.00p 2,484.00p 189769
22/12/2025 2,478.00p 2,492.00p 2,466.00p 2,486.00p 1534047
19/12/2025 2,448.00p 2,494.00p 2,442.00p 2,490.00p 674798
18/12/2025 2,428.00p 2,468.00p 2,421.05p 2,468.00p 474833
17/12/2025 2,470.00p 2,488.00p 2,432.00p 2,434.00p 454798
16/12/2025 2,476.00p 2,490.00p 2,462.00p 2,468.00p 683886
15/12/2025 2,434.00p 2,494.00p 2,428.00p 2,484.00p 1308002
12/12/2025 2,464.00p 2,476.00p 2,426.00p 2,426.00p 356444
11/12/2025 2,452.00p 2,460.00p 2,440.00p 2,454.00p 1934938
10/12/2025 2,434.00p 2,454.00p 2,428.00p 2,436.00p 332855
09/12/2025 2,470.00p 2,477.52p 2,448.00p 2,448.00p 566964
08/12/2025 2,462.00p 2,480.00p 2,442.24p 2,462.00p 359923
05/12/2025 2,474.00p 2,504.00p 2,456.00p 2,464.00p 272337
04/12/2025 2,462.00p 2,486.00p 2,456.00p 2,466.00p 1300570
03/12/2025 2,456.00p 2,470.00p 2,442.00p 2,450.00p 803610
02/12/2025 2,458.00p 2,478.00p 2,442.00p 2,442.00p 547081
01/12/2025 2,424.00p 2,454.00p 2,415.60p 2,450.00p 444268
28/11/2025 2,440.00p 2,470.00p 2,414.00p 2,434.00p 419877
27/11/2025 2,406.00p 2,412.00p 2,390.00p 2,396.00p 226591
26/11/2025 2,416.00p 2,416.00p 2,390.00p 2,398.00p 742507
25/11/2025 2,400.00p 2,408.00p 2,368.00p 2,390.00p 880546
24/11/2025 2,394.00p 2,412.00p 2,388.00p 2,396.00p 1463518
21/11/2025 2,358.00p 2,394.00p 2,346.00p 2,388.00p 778408
20/11/2025 2,412.00p 2,428.00p 2,390.00p 2,390.00p 966979
19/11/2025 2,384.00p 2,398.93p 2,368.00p 2,380.00p 385781
18/11/2025 2,392.00p 2,404.00p 2,370.00p 2,388.00p 329609
17/11/2025 2,462.00p 2,468.00p 2,434.00p 2,434.00p 377026
14/11/2025 2,458.00p 2,470.00p 2,438.00p 2,466.00p 308538
13/11/2025 2,530.00p 2,542.00p 2,478.00p 2,482.00p 347330
12/11/2025 2,504.00p 2,528.00p 2,480.00p 2,524.00p 435876
11/11/2025 2,482.00p 2,512.00p 2,469.31p 2,496.00p 826985
10/11/2025 2,452.00p 2,476.00p 2,441.00p 2,464.00p 410844
07/11/2025 2,508.00p 2,508.00p 2,398.00p 2,428.00p 732885
06/11/2025 2,474.00p 2,572.00p 2,461.86p 2,492.00p 1290299
05/11/2025 2,350.00p 2,418.00p 2,324.00p 2,402.00p 549188
04/11/2025 2,354.00p 2,370.00p 2,325.27p 2,352.00p 1376476
03/11/2025 2,390.00p 2,396.00p 2,372.81p 2,382.00p 369806
31/10/2025 2,386.00p 2,404.16p 2,380.00p 2,388.00p 3288936
30/10/2025 2,376.00p 2,402.00p 2,366.00p 2,392.00p 889668
29/10/2025 2,380.00p 2,386.00p 2,350.00p 2,374.00p 457533
28/10/2025 2,382.00p 2,396.00p 2,374.00p 2,386.00p 346169
27/10/2025 2,378.00p 2,394.16p 2,377.21p 2,384.00p 485626
24/10/2025 2,350.00p 2,376.00p 2,336.00p 2,374.00p 490480
23/10/2025 2,318.00p 2,344.00p 2,314.00p 2,334.00p 463731
22/10/2025 2,314.00p 2,334.00p 2,294.60p 2,322.00p 487614
21/10/2025 2,294.00p 2,309.00p 2,276.00p 2,304.00p 319785
20/10/2025 2,276.00p 2,293.17p 2,266.22p 2,282.00p 376719
17/10/2025 2,248.00p 2,290.00p 2,244.00p 2,260.00p 566434
16/10/2025 2,290.00p 2,313.00p 2,284.00p 2,290.00p 364297
15/10/2025 2,318.00p 2,330.00p 2,282.00p 2,282.00p 1246227
14/10/2025 2,270.00p 2,309.95p 2,250.00p 2,300.00p 2171477

*Close Price adjusted for both dividends and splits