Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

IMI plc (IMI.L)

1,782.00
+23.00
+(1.31%)
At close: April 25 at 4:36:05 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,771.001,789.001,759.001,782.001,782.00319,197
Apr 24, 20251,734.001,764.001,723.511,759.001,759.001,227,897
Apr 23, 20251,700.001,760.001,688.001,739.001,739.00624,399
Apr 22, 20251,674.001,680.001,657.001,671.001,671.00638,694
Apr 17, 20251,702.001,708.001,676.001,687.001,687.00412,340
Apr 16, 20251,718.001,731.001,687.001,707.001,707.00606,485
Apr 15, 20251,708.001,739.001,706.001,734.001,734.00390,928
Apr 14, 20251,695.001,707.001,680.001,698.001,698.00442,127
Apr 11, 20251,680.001,682.001,634.001,662.001,662.001,611,830
Apr 10, 20251,744.001,760.001,659.001,666.001,666.001,047,543
Apr 9, 20251,635.001,659.001,604.001,606.001,606.001,631,348
Apr 8, 20251,665.001,697.001,645.001,676.001,676.00737,578
Apr 7, 20251,583.001,702.001,555.961,627.001,627.001,040,009
Apr 4, 20251,801.001,804.001,657.001,686.001,686.00568,373
Apr 3, 2025 21.1 Dividend
Apr 3, 20251,830.001,845.001,810.001,810.001,810.00415,212
Apr 2, 20251,880.001,893.001,856.001,893.001,892.79317,890
Apr 1, 20251,905.001,907.001,877.001,895.001,894.79300,796
Mar 31, 20251,894.001,901.001,874.001,887.001,886.79585,133
Mar 28, 20251,932.001,943.001,902.001,912.001,911.79447,051
Mar 27, 20251,957.001,969.001,945.001,949.001,948.78475,960
Mar 26, 20251,985.001,992.001,973.001,973.001,972.78494,648
Mar 25, 20251,954.001,978.001,947.001,971.001,970.78472,306
Mar 24, 20251,979.001,983.891,953.001,953.001,952.78518,678
Mar 21, 20251,966.001,974.001,953.001,966.001,965.78755,543
Mar 20, 20252,008.002,014.001,976.001,985.001,984.78318,645
Mar 19, 20252,028.002,042.002,000.002,004.002,003.78747,826
Mar 18, 20251,990.002,038.001,983.002,036.002,035.77709,066
Mar 17, 20251,980.001,990.001,964.581,979.001,978.78388,376
Mar 14, 20251,952.001,988.001,941.201,977.001,976.78424,315
Mar 13, 20251,969.001,985.501,940.001,946.001,945.78591,199
Mar 12, 20251,992.001,998.001,965.001,983.001,982.78487,953
Mar 11, 20252,006.002,016.001,966.001,977.001,976.78551,831
Mar 10, 20252,066.002,070.001,999.002,006.002,005.78654,275
Mar 7, 20252,026.002,052.002,020.002,048.002,047.77401,752
Mar 6, 20252,062.002,070.002,017.532,050.002,049.77664,042
Mar 5, 20252,014.002,050.002,006.002,042.002,041.77708,375
Mar 4, 20252,050.002,062.001,961.121,966.001,965.782,691,480
Mar 3, 20252,010.002,090.002,008.002,074.002,073.77844,099
Feb 28, 20251,835.002,018.001,831.002,002.002,001.782,548,148
Feb 27, 20251,877.001,897.001,867.001,892.001,891.79522,902
Feb 26, 20251,881.001,901.001,880.001,893.001,892.79417,259
Feb 25, 20251,875.001,887.001,866.001,873.001,872.79380,850
Feb 24, 20251,911.001,912.001,877.001,892.001,891.79295,832
Feb 21, 20251,912.001,929.001,906.001,906.001,905.79376,785
Feb 20, 20251,922.001,936.001,911.001,915.001,914.79365,399
Feb 19, 20251,954.001,956.001,915.001,921.001,920.79299,672
Feb 18, 20251,942.001,955.001,927.001,952.001,951.78352,044
Feb 17, 20251,920.001,943.001,917.001,942.001,941.78292,258
Feb 14, 20251,934.001,938.001,915.001,921.001,920.79542,563
Feb 13, 20251,935.001,951.001,921.001,937.001,936.78337,050
Feb 12, 20251,934.001,947.001,929.001,933.001,932.781,460,461
Feb 11, 20251,927.001,942.001,926.001,936.001,935.781,971,001
Feb 10, 20251,917.001,936.001,914.001,926.001,925.79267,736
Feb 7, 20251,943.001,952.001,914.001,914.001,913.79488,739
Feb 6, 20251,965.001,976.001,906.001,939.001,938.78712,409
Feb 5, 20251,950.001,967.001,941.001,963.001,962.78782,623
Feb 4, 20251,958.001,971.001,944.001,961.001,960.78290,583
Feb 3, 20251,963.001,976.001,945.001,961.001,960.78476,364
Jan 31, 20252,002.002,017.801,996.002,012.002,011.781,508,482
Jan 30, 20251,973.002,000.011,970.001,996.001,995.78452,351
Jan 29, 20251,951.001,972.001,947.661,962.001,961.781,597,943
Jan 28, 20251,934.001,958.001,929.001,944.001,943.78266,007
Jan 27, 20251,944.001,964.001,928.001,937.001,936.781,193,744
Jan 24, 20251,977.001,986.001,960.001,975.001,974.78544,150
Jan 23, 20251,970.001,985.001,964.001,973.001,972.781,697,882
Jan 22, 20251,963.001,979.001,963.001,969.001,968.78621,138
Jan 21, 20251,959.001,973.021,948.001,951.001,950.78491,020
Jan 20, 20251,929.001,968.001,924.131,960.001,959.78536,546
Jan 17, 20251,886.001,927.351,878.991,925.001,924.79829,721
Jan 16, 20251,852.001,877.001,852.001,877.001,876.79325,398
Jan 15, 20251,827.001,855.001,827.001,840.001,839.79722,733
Jan 14, 20251,836.001,851.001,816.001,822.001,821.80419,045
Jan 13, 20251,832.001,843.001,813.001,829.001,828.80427,096
Jan 10, 20251,847.001,855.001,822.001,836.001,835.80621,733
Jan 9, 20251,828.001,854.001,815.001,853.001,852.79427,346
Jan 8, 20251,829.001,846.001,821.001,826.001,825.801,124,511
Jan 7, 20251,840.001,852.001,832.001,842.001,841.79290,822
Jan 6, 20251,829.001,861.001,822.001,847.001,846.79321,656
Jan 3, 20251,837.001,843.001,816.001,821.001,820.80183,913
Jan 2, 20251,834.001,847.001,831.001,844.001,843.79233,673
Dec 31, 20241,848.001,848.001,821.001,821.001,820.80198,062
Dec 30, 20241,828.001,832.001,815.001,829.001,828.80139,987
Dec 27, 20241,825.001,838.411,821.001,835.001,834.80223,162
Dec 24, 20241,853.001,853.001,824.001,824.001,823.80331,712
Dec 23, 20241,818.001,827.001,801.001,823.001,822.80745,744
Dec 20, 20241,812.001,829.371,797.001,829.001,828.801,080,315
Dec 19, 20241,824.001,830.001,806.001,820.001,819.80324,133
Dec 18, 20241,853.001,865.001,849.001,852.001,851.79775,015
Dec 17, 20241,850.001,860.001,838.001,849.001,848.791,092,334
Dec 16, 20241,854.001,862.001,841.001,857.001,856.79253,600
Dec 13, 20241,849.001,863.001,848.001,859.001,858.79452,106
Dec 12, 20241,864.001,873.001,849.001,850.001,849.79462,657
Dec 11, 20241,842.001,871.001,837.001,863.001,862.791,535,425
Dec 10, 20241,838.001,864.001,831.001,858.001,857.79750,075
Dec 9, 20241,845.001,856.001,826.001,852.001,851.79331,541
Dec 6, 20241,812.001,840.001,812.001,836.001,835.80452,753
Dec 5, 20241,815.001,830.001,814.001,817.001,816.80401,234
Dec 4, 20241,816.001,825.001,807.001,818.001,817.80535,263
Dec 3, 20241,803.001,808.001,794.001,805.001,804.80611,351
Dec 2, 20241,813.001,820.001,790.001,801.001,800.80539,162
Nov 29, 20241,796.001,823.001,788.001,820.001,819.80585,179
Nov 28, 20241,764.001,773.001,754.001,762.001,761.80197,032
Nov 27, 20241,746.001,760.001,738.001,755.001,754.80469,982
Nov 26, 20241,749.001,754.001,735.001,746.001,745.81575,655
Nov 25, 20241,764.001,765.001,744.001,754.001,753.80842,956
Nov 22, 20241,729.001,752.001,713.001,750.001,749.80576,661
Nov 21, 20241,702.001,717.001,689.001,714.001,713.81864,003
Nov 20, 20241,714.001,723.001,683.001,695.001,694.81795,484
Nov 19, 20241,722.001,727.001,695.001,710.001,709.81547,936
Nov 18, 20241,716.001,720.001,694.001,720.001,719.811,534,293
Nov 15, 20241,705.001,729.001,705.001,715.001,714.81371,068
Nov 14, 20241,718.001,723.001,705.001,723.001,722.81432,543
Nov 13, 20241,728.001,735.001,707.001,718.001,717.811,253,415
Nov 12, 20241,746.001,760.001,730.001,730.001,729.811,000,897
Nov 11, 20241,759.001,769.001,753.001,763.001,762.80345,716
Nov 8, 20241,754.001,754.001,724.001,746.001,745.81743,712
Nov 7, 20241,669.001,749.001,666.001,749.001,748.811,796,843
Nov 6, 20241,691.001,698.001,648.001,659.001,658.82601,095
Nov 5, 20241,655.001,665.001,643.001,658.001,657.821,198,266
Nov 4, 20241,666.001,669.881,630.001,659.001,658.82768,480
Nov 1, 20241,656.001,675.001,643.001,672.001,671.811,965,117
Oct 31, 20241,699.001,712.001,650.001,650.001,649.821,934,980
Oct 30, 20241,712.001,729.001,707.001,713.001,712.81841,890
Oct 29, 20241,751.001,756.001,710.001,720.001,719.811,247,891
Oct 28, 20241,750.001,753.001,732.001,744.001,743.811,017,186
Oct 25, 20241,747.001,755.001,735.001,746.001,745.81602,852
Oct 24, 20241,752.001,756.021,742.131,743.001,742.81183,276
Oct 23, 20241,779.001,786.001,749.001,750.001,749.80530,077
Oct 22, 20241,780.001,787.001,758.981,784.001,783.80449,475
Oct 21, 20241,806.001,817.001,782.001,783.001,782.80610,364
Oct 18, 20241,812.001,830.001,809.001,812.001,811.80641,642
Oct 17, 20241,798.001,820.001,795.001,819.001,818.801,082,503
Oct 16, 20241,788.001,808.001,782.001,791.001,790.80668,857
Oct 15, 20241,805.001,814.001,774.001,788.001,787.80820,983
Oct 14, 20241,800.001,805.001,778.001,794.001,793.80718,513
Oct 11, 20241,792.001,810.001,790.001,800.001,799.80605,296
Oct 10, 20241,812.001,817.001,783.001,786.001,785.801,552,752
Oct 9, 20241,796.001,826.001,796.001,820.001,819.80626,149
Oct 8, 20241,788.001,805.001,786.001,790.001,789.80400,168
Oct 7, 20241,816.001,820.001,794.981,808.001,807.80528,420
Oct 4, 20241,794.001,820.001,789.841,806.001,805.80551,767
Oct 3, 20241,810.001,824.001,795.001,795.001,794.801,304,908
Oct 2, 20241,794.001,811.001,785.001,811.001,810.801,625,275
Oct 1, 20241,823.001,825.001,784.001,788.001,787.80697,812
Sep 30, 20241,866.001,876.001,812.001,812.001,811.80763,231
Sep 27, 20241,874.001,887.001,874.001,880.001,879.79971,015
Sep 26, 20241,868.001,896.001,864.001,873.001,872.79738,503
Sep 25, 20241,842.001,858.001,833.001,833.001,832.80612,333
Sep 24, 20241,868.001,871.001,836.001,858.001,857.79895,014
Sep 23, 20241,836.001,858.001,825.001,849.001,848.79805,649
Sep 20, 20241,890.001,898.001,837.001,838.001,837.802,910,645
Sep 19, 20241,861.001,898.191,851.001,898.001,897.79835,739
Sep 18, 20241,830.001,838.001,816.001,838.001,837.801,680,863
Sep 17, 20241,852.001,852.001,833.001,835.001,834.80963,325
Sep 16, 20241,824.001,830.001,815.501,830.001,829.80528,559
Sep 13, 20241,807.001,827.001,802.001,827.001,826.80441,173
Sep 12, 20241,806.001,817.001,788.001,804.001,803.801,099,264
Sep 11, 20241,792.001,808.001,775.001,779.001,778.80425,407
Sep 10, 20241,769.001,788.001,764.361,787.001,786.80325,696
Sep 9, 20241,769.001,782.001,762.001,782.001,781.80340,361
Sep 6, 20241,777.001,785.001,750.001,753.001,752.80608,448
Sep 5, 20241,803.001,813.001,778.001,778.001,777.80493,063
Sep 4, 20241,794.001,808.001,785.001,808.001,807.801,821,316
Sep 3, 20241,848.001,859.021,818.001,823.001,822.80309,705
Sep 2, 20241,828.001,849.001,819.001,849.001,848.79478,176
Aug 30, 20241,842.001,844.001,831.001,831.001,830.80688,012
Aug 29, 20241,816.001,841.001,811.481,837.001,836.80366,922
Aug 28, 20241,823.001,823.001,807.001,812.001,811.80678,257
Aug 27, 20241,827.001,835.321,804.001,806.001,805.80367,492
Aug 23, 20241,833.001,839.001,817.001,831.001,830.80481,196
Aug 22, 20241,814.001,831.001,814.001,826.001,825.80577,259
Aug 21, 20241,793.001,816.001,793.001,814.001,813.80416,286
Aug 20, 20241,791.001,806.001,787.001,790.001,789.80457,795
Aug 19, 20241,759.001,793.241,759.001,791.001,790.801,351,555
Aug 16, 20241,793.001,794.001,770.001,780.001,779.80462,596
Aug 15, 20241,771.001,802.001,761.001,785.001,784.80857,091
Aug 14, 20241,780.001,785.921,757.001,764.001,763.80274,735
Aug 13, 20241,766.001,771.001,737.971,756.001,755.80992,552
Aug 12, 20241,748.001,762.001,745.001,760.001,759.801,035,325
Aug 9, 20241,746.001,758.001,736.001,736.001,735.81519,559
Aug 8, 2024 10 Dividend
Aug 8, 20241,739.001,743.001,711.001,743.001,742.81317,700
Aug 7, 20241,752.001,766.001,742.001,758.001,757.70205,476
Aug 6, 20241,752.001,762.001,720.491,734.001,733.71341,928
Aug 5, 20241,711.001,741.001,694.001,741.001,740.712,240,665
Aug 2, 20241,789.001,805.001,744.001,755.001,754.70475,900
Aug 1, 20241,888.001,897.001,825.001,830.001,829.69389,635
Jul 31, 20241,874.001,897.001,863.001,894.001,893.68472,210
Jul 30, 20241,848.001,867.211,842.991,852.001,851.69340,331
Jul 29, 20241,900.001,900.001,854.001,856.001,855.69399,420
Jul 26, 20241,800.001,863.001,755.661,858.001,857.69400,260
Jul 25, 20241,776.001,803.001,763.001,802.001,801.70761,376
Jul 24, 20241,822.001,843.001,816.001,820.001,819.69277,811
Jul 23, 20241,843.001,850.001,830.001,841.001,840.69361,518
Jul 22, 20241,825.001,853.001,821.991,837.001,836.69340,448
Jul 19, 20241,818.001,833.001,809.001,818.001,817.69244,969
Jul 18, 20241,842.001,862.001,831.001,840.001,839.69333,490
Jul 17, 20241,832.001,840.001,822.981,834.001,833.69307,536
Jul 16, 20241,826.001,843.001,813.001,838.001,837.69293,283
Jul 15, 20241,839.001,851.021,825.001,828.001,827.69305,181
Jul 12, 20241,836.001,856.001,815.001,853.001,852.69237,126
Jul 11, 20241,806.001,831.001,792.001,827.001,826.69309,914
Jul 10, 20241,779.001,788.001,773.001,787.001,786.70390,228
Jul 9, 20241,792.001,796.001,771.001,775.001,774.70356,576
Jul 8, 20241,790.001,810.001,782.001,793.001,792.70263,904
Jul 5, 20241,810.001,826.001,793.001,797.001,796.701,573,608
Jul 4, 20241,786.001,811.001,782.401,804.001,803.70281,189
Jul 3, 20241,784.001,794.001,776.001,780.001,779.70503,507
Jul 2, 20241,746.001,769.001,730.001,769.001,768.70330,096
Jul 1, 20241,777.001,784.021,763.001,763.001,762.70431,955
Jun 28, 20241,794.001,796.001,763.001,764.001,763.70499,081
Jun 27, 20241,785.001,797.001,778.661,783.001,782.70318,211
Jun 26, 20241,791.001,797.171,773.001,778.001,777.70522,749
Jun 25, 20241,812.001,817.001,765.001,780.001,779.70438,089
Jun 24, 20241,781.001,824.001,776.141,820.001,819.69589,051
Jun 21, 20241,804.001,806.141,778.001,786.001,785.70902,115
Jun 20, 20241,788.001,808.001,783.001,808.001,807.70416,655
Jun 19, 20241,806.001,806.001,785.001,789.001,788.70331,009
Jun 18, 20241,807.001,813.001,799.201,800.001,799.70553,190
Jun 17, 20241,789.001,800.001,780.001,793.001,792.70507,396
Jun 14, 20241,800.001,800.001,761.001,781.001,780.70489,641
Jun 13, 20241,842.001,842.001,800.001,802.001,801.701,172,040
Jun 12, 20241,837.001,846.001,818.001,841.001,840.692,535,730
Jun 11, 20241,860.001,873.001,824.001,826.001,825.691,291,462
Jun 10, 20241,834.001,848.001,829.001,848.001,847.69547,209
Jun 7, 20241,847.001,856.001,806.771,856.001,855.69416,656
Jun 6, 20241,842.001,853.001,837.001,840.001,839.69512,095
Jun 5, 20241,852.001,854.001,829.001,839.001,838.69353,268
Jun 4, 20241,863.001,868.001,840.001,843.001,842.69748,670
Jun 3, 20241,878.001,892.001,869.001,870.001,869.69372,535
May 31, 20241,877.001,889.001,848.001,855.001,854.69689,421
May 30, 20241,848.001,881.001,846.001,877.001,876.68367,174
May 29, 20241,875.001,879.001,849.001,857.001,856.692,508,607
May 28, 20241,891.001,893.001,868.001,875.001,874.68346,413
May 24, 20241,863.001,888.001,863.001,874.001,873.68335,129
May 23, 20241,896.001,899.001,878.001,880.001,879.68287,251
May 22, 20241,894.001,904.001,886.001,892.001,891.68281,864
May 21, 20241,889.001,904.001,889.001,900.001,899.68216,842
May 20, 20241,883.001,905.001,878.931,901.001,900.68247,185
May 17, 20241,879.001,880.001,861.001,877.001,876.68627,841
May 16, 20241,906.001,911.001,878.001,882.001,881.68496,191
May 15, 20241,891.001,908.001,884.001,892.001,891.68461,253
May 14, 20241,864.001,899.001,852.001,884.001,883.68360,122
May 13, 20241,870.001,889.001,836.951,868.001,867.69341,074
May 10, 20241,853.001,884.001,848.001,881.001,880.68326,235
May 9, 20241,860.001,872.001,838.001,851.001,850.691,211,463
May 8, 20241,819.001,846.001,809.001,846.001,845.69586,967
May 7, 20241,788.001,805.001,770.001,803.001,802.70332,277
May 3, 20241,774.001,785.001,754.001,765.001,764.70370,042
May 2, 20241,762.001,763.001,746.001,759.001,758.70396,551
May 1, 20241,754.001,754.001,744.671,759.001,758.701,122,655
Apr 30, 20241,754.001,774.001,752.001,752.001,751.71449,754
Apr 29, 20241,755.001,760.951,736.001,753.001,752.70316,050
Apr 26, 20241,736.001,753.001,734.001,746.001,745.71350,948
Apr 25, 20241,716.001,737.001,707.001,725.001,724.71565,862

Related Tickers

ROR.L Rotork plc
300.00
+2.11%
 
ALXA.BE Alexanderwerk AG
14.80
0.00%
 
MGAM.L Morgan Advanced Materials plc
191.60
+2.13%
 
ALFVY Alfa Laval AB (publ)
41.62
-0.17%
 
SIEMENS.BO Siemens Limited
2,833.20
-2.44%
 
CUM.F Cummins Inc.
259.30
+4.09%
 
G1A.DE GEA Group Aktiengesellschaft
55.75
+2.20%
 
TRITURBINE.NS Triveni Turbine Limited
506.65
-2.60%
 
ELGIEQUIP.NS Elgi Equipments Limited
455.00
-3.36%
 
SPX.L Spirax Group plc
5,945.00
+0.42%