IMI (IMI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/10/2025 2,318.00p 2,328.00p 2,310.00p 2,320.00p 967638
10/10/2025 2,334.00p 2,336.60p 2,306.00p 2,312.00p 1254226
09/10/2025 2,314.00p 2,334.00p 2,310.00p 2,322.00p 253270
08/10/2025 2,308.00p 2,314.00p 2,274.00p 2,310.00p 520728
07/10/2025 2,306.00p 2,328.00p 2,300.00p 2,300.00p 340554
06/10/2025 2,346.00p 2,355.36p 2,310.00p 2,310.00p 285556
03/10/2025 2,342.00p 2,355.00p 2,330.00p 2,350.00p 433566
02/10/2025 2,320.00p 2,336.00p 2,313.18p 2,328.00p 261318
01/10/2025 2,276.00p 2,326.00p 2,270.30p 2,304.00p 562810
30/09/2025 2,256.00p 2,300.00p 2,248.00p 2,286.00p 1396986
29/09/2025 2,276.00p 2,280.00p 2,246.70p 2,258.00p 506329
26/09/2025 2,246.00p 2,260.00p 2,235.00p 2,260.00p 486904
25/09/2025 2,240.00p 2,248.60p 2,224.00p 2,238.00p 575207
24/09/2025 2,284.00p 2,292.00p 2,250.00p 2,250.00p 487376
23/09/2025 2,310.00p 2,324.00p 2,296.00p 2,296.00p 427795
22/09/2025 2,290.00p 2,302.00p 2,272.00p 2,296.00p 222232
19/09/2025 2,292.00p 2,296.00p 2,268.00p 2,284.00p 1133432
18/09/2025 2,258.00p 2,296.00p 2,258.00p 2,288.00p 396387
17/09/2025 2,288.00p 2,292.00p 2,262.00p 2,262.00p 780662
16/09/2025 2,296.00p 2,296.00p 2,286.00p 2,278.00p 336880
15/09/2025 2,296.00p 2,298.00p 2,272.00p 2,286.00p 1145600
12/09/2025 2,300.00p 2,304.00p 2,282.00p 2,288.00p 215578
11/09/2025 2,232.00p 2,266.00p 2,232.00p 2,296.00p 263525
10/09/2025 2,232.00p 2,284.00p 2,232.00p 2,266.00p 360616
09/09/2025 2,300.00p 2,304.00p 2,258.00p 2,264.00p 282928
08/09/2025 2,286.00p 2,290.00p 2,268.00p 2,288.00p 231508
05/09/2025 2,242.00p 2,276.00p 2,232.00p 2,260.00p 280065
04/09/2025 2,234.00p 2,238.00p 2,218.00p 2,234.00p 555813
03/09/2025 2,234.00p 2,244.00p 2,218.00p 2,234.00p 546106
02/09/2025 2,262.00p 2,274.00p 2,216.00p 2,226.00p 325489
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

*Close Price adjusted for both dividends and splits