Cboe UK GBp

IMI plc (IMIL.XC)

1,968.00
+8.00
+(0.41%)
At close: May 16 at 4:29:51 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 16, 20251,970.001,978.001,958.001,968.001,968.00152,938
May 15, 20251,922.501,962.001,915.001,960.001,960.00106,736
May 14, 20251,909.001,939.001,901.001,930.001,930.00146,656
May 13, 20251,882.001,922.001,882.001,913.001,913.00153,158
May 12, 20251,883.001,924.001,877.001,897.001,897.00161,468
May 9, 20251,888.001,894.001,862.001,872.001,872.00251,013
May 8, 20251,898.001,900.001,830.001,878.001,878.00210,285
May 7, 20251,796.501,799.001,777.001,790.001,790.00201,001
May 6, 20251,805.501,821.001,791.001,808.001,808.00120,197
May 2, 20251,797.001,815.001,781.001,809.001,809.0075,543
May 1, 20251,768.001,782.001,763.001,781.001,781.0031,269
Apr 30, 20251,760.001,775.001,745.001,760.001,760.0084,308
Apr 29, 20251,781.001,786.001,746.001,749.001,749.00155,701
Apr 28, 20251,787.001,799.001,774.001,775.001,775.0088,834
Apr 25, 20251,774.501,785.001,759.001,781.001,781.00105,869
Apr 24, 20251,738.001,764.001,725.001,763.001,763.00159,941
Apr 23, 20251,697.001,760.001,689.001,736.001,736.00245,672
Apr 22, 20251,679.001,679.001,657.001,672.501,672.50176,617
Apr 17, 20251,699.501,706.001,676.001,694.001,694.00128,741
Apr 16, 20251,726.001,728.001,687.001,705.001,705.00152,668
Apr 15, 20251,707.001,739.001,706.001,732.001,732.00125,992
Apr 14, 20251,681.001,707.001,681.001,696.001,696.00132,613
Apr 11, 20251,682.001,682.001,634.001,654.501,654.50253,822
Apr 10, 20251,745.001,758.001,660.001,663.001,663.00135,983
Apr 9, 20251,637.001,658.001,603.001,614.001,614.00135,381
Apr 8, 20251,667.001,697.001,645.001,673.001,673.00155,657
Apr 7, 20251,590.001,702.001,558.001,614.001,614.00266,830
Apr 4, 20251,802.001,802.001,657.001,682.001,682.00173,100
Apr 3, 2025 21.1 Dividend
Apr 3, 20251,829.001,844.001,811.001,814.001,814.00129,969
Apr 2, 20251,888.001,890.001,855.001,887.001,886.7975,879
Apr 1, 20251,901.001,907.001,877.001,895.001,894.79143,032
Mar 31, 20251,895.001,899.001,874.001,886.001,885.79103,256
Mar 28, 20251,935.001,943.001,903.001,906.001,905.79129,522
Mar 27, 20251,965.001,968.501,946.001,952.001,951.7888,101
Mar 26, 20251,981.001,993.001,974.001,977.001,976.78105,677
Mar 25, 20251,952.001,979.001,947.001,975.001,974.7869,841
Mar 24, 20251,973.001,983.001,953.001,960.001,959.7895,357
Mar 21, 20251,969.001,973.001,953.001,963.001,962.7889,847
Mar 20, 20252,006.002,011.001,977.001,987.001,986.7874,533
Mar 19, 20252,028.002,041.002,000.002,002.002,001.7895,580
Mar 18, 20251,989.002,037.001,985.002,037.002,036.77171,401
Mar 17, 20251,982.001,984.001,965.001,980.001,979.7878,400
Mar 14, 20251,948.001,987.001,943.001,976.001,975.7899,797
Mar 13, 20251,969.001,985.001,940.001,946.001,945.78206,289
Mar 12, 20251,990.001,997.001,964.001,977.001,976.78114,994
Mar 11, 20251,994.002,016.001,966.001,972.001,971.78154,029
Mar 10, 20252,062.002,062.001,999.002,003.002,002.78131,601
Mar 7, 20252,034.002,052.002,020.002,046.002,045.7793,688
Mar 6, 20252,064.002,066.002,020.002,046.002,045.77125,006
Mar 5, 20252,008.002,050.002,006.002,043.002,042.77205,067
Mar 4, 20252,050.002,058.001,962.001,967.001,966.78198,008
Mar 3, 20252,008.002,088.002,006.002,076.002,075.77173,215
Feb 28, 20251,838.002,017.001,838.002,003.002,002.78267,250
Feb 27, 20251,887.001,897.001,867.001,893.501,893.29159,221
Feb 26, 20251,884.001,901.001,880.001,896.001,895.79114,821
Feb 25, 20251,880.001,886.001,866.001,868.001,867.7985,622
Feb 24, 20251,908.001,908.001,877.001,894.001,893.79106,455
Feb 21, 20251,914.001,929.001,909.001,914.001,913.7955,104
Feb 20, 20251,921.001,936.001,911.001,915.001,914.79134,660
Feb 19, 20251,955.001,955.001,915.001,916.001,915.7962,698
Feb 18, 20251,945.001,955.001,928.001,951.001,950.78109,319
Feb 17, 20251,924.001,943.001,919.001,940.001,939.7896,473
Feb 14, 20251,933.001,938.001,915.001,916.001,915.7960,425
Feb 13, 20251,942.001,948.001,922.001,931.001,930.78147,039
Feb 12, 20251,942.001,947.001,928.001,936.001,935.7853,191
Feb 11, 20251,930.001,942.001,926.001,937.501,937.2878,096
Feb 10, 20251,917.001,935.001,914.001,934.001,933.7865,659
Feb 7, 20251,948.001,950.001,916.001,916.001,915.7988,917
Feb 6, 20251,969.001,969.001,908.001,934.001,933.78177,297
Feb 5, 20251,955.001,967.001,943.001,966.501,966.2852,944
Feb 4, 20251,962.001,971.001,943.001,966.001,965.78131,930
Feb 3, 20251,969.001,974.001,945.001,955.001,954.78217,185
Jan 31, 20251,999.002,018.001,996.002,010.002,009.7856,751
Jan 30, 20251,970.001,999.501,970.001,998.501,998.2894,595
Jan 29, 20251,950.001,971.501,950.001,963.001,962.78100,250
Jan 28, 20251,941.001,957.001,935.001,944.001,943.7857,944
Jan 27, 20251,955.001,958.001,928.001,938.001,937.78148,141
Jan 24, 20251,980.001,986.001,960.001,971.001,970.7876,654
Jan 23, 20251,970.001,984.001,965.001,969.501,969.2897,555
Jan 22, 20251,965.001,979.001,963.001,969.001,968.78177,323
Jan 21, 20251,962.001,973.001,947.001,956.001,955.78145,723
Jan 20, 20251,925.001,968.001,925.001,966.001,965.78138,625
Jan 17, 20251,883.001,927.001,883.001,924.001,923.7873,544
Jan 16, 20251,860.001,873.001,858.001,871.001,870.7935,842
Jan 15, 20251,835.001,856.001,827.001,854.001,853.79119,423
Jan 14, 20251,836.001,845.001,816.001,818.001,817.8094,702
Jan 13, 20251,831.001,844.001,813.001,835.001,834.7975,946
Jan 10, 20251,848.001,854.001,821.001,841.001,840.7992,814
Jan 9, 20251,826.001,854.001,816.001,852.001,851.7939,560
Jan 8, 20251,842.001,845.001,820.001,832.001,831.8060,091
Jan 7, 20251,847.001,852.001,832.001,841.001,840.7934,859
Jan 6, 20251,826.501,861.001,825.001,850.001,849.7957,795
Jan 3, 20251,840.001,842.001,817.001,825.001,824.8039,966
Jan 2, 20251,836.001,847.001,831.001,846.001,845.7941,152
Dec 31, 20241,832.001,838.501,824.001,831.001,830.8018,512
Dec 30, 20241,830.001,832.001,815.001,826.001,825.8021,448
Dec 27, 20241,824.501,838.001,821.001,835.001,834.7957,231
Dec 24, 20241,837.501,837.501,827.001,827.001,826.8013,302
Dec 23, 20241,816.001,826.001,802.001,818.001,817.8059,683
Dec 20, 20241,812.001,828.001,797.001,823.501,823.3093,676
Dec 19, 20241,821.001,830.001,805.001,819.001,818.8098,796
Dec 18, 20241,854.001,866.001,850.001,856.001,855.7981,319
Dec 17, 20241,848.001,860.001,838.501,855.001,854.7988,461
Dec 16, 20241,857.001,861.001,841.001,858.001,857.7987,123
Dec 13, 20241,855.001,863.001,849.001,856.001,855.79120,411
Dec 12, 20241,874.001,874.001,849.001,850.501,850.2972,559
Dec 11, 20241,840.001,871.001,837.001,869.001,868.7969,463
Dec 10, 20241,846.001,864.001,840.001,859.501,859.2972,502
Dec 9, 20241,840.001,856.001,835.001,851.001,850.7969,666
Dec 6, 20241,816.001,841.001,814.001,839.001,838.7989,342
Dec 5, 20241,816.001,829.001,814.501,823.001,822.8082,025
Dec 4, 20241,816.001,825.001,807.001,821.001,820.8050,663
Dec 3, 20241,803.001,807.501,794.001,806.501,806.30110,059
Dec 2, 20241,812.001,819.001,790.001,802.001,801.80127,556
Nov 29, 20241,793.001,823.001,788.001,823.001,822.80221,986
Nov 28, 20241,761.001,772.001,754.001,761.001,760.80114,751
Nov 27, 20241,740.001,760.001,738.001,755.001,754.80132,418
Nov 26, 20241,751.001,754.001,735.001,743.001,742.8190,801
Nov 25, 20241,764.001,766.501,745.001,754.001,753.80104,148
Nov 22, 20241,731.001,751.501,714.001,747.001,746.8051,439
Nov 21, 20241,699.001,717.001,689.001,715.001,714.81101,497
Nov 20, 20241,721.001,723.001,683.001,693.001,692.8167,412
Nov 19, 20241,725.001,726.001,695.001,714.001,713.8166,376
Nov 18, 20241,720.501,720.501,695.001,715.001,714.8175,659
Nov 15, 20241,708.001,730.001,706.001,713.001,712.8152,373
Nov 14, 20241,718.001,723.001,707.001,720.001,719.81127,214
Nov 13, 20241,726.001,734.001,707.001,719.001,718.8190,620
Nov 12, 20241,746.001,759.001,733.001,735.001,734.81133,201
Nov 11, 20241,763.001,770.001,753.001,764.501,764.3068,429
Nov 8, 20241,747.001,750.001,724.001,746.001,745.80138,326
Nov 7, 20241,670.001,747.001,670.001,744.501,744.30205,428
Nov 6, 20241,683.001,698.001,648.001,658.001,657.81124,648
Nov 5, 20241,653.001,666.001,643.001,662.001,661.81189,231
Nov 4, 20241,665.001,668.001,638.001,657.001,656.81254,426
Nov 1, 20241,656.001,675.001,644.001,670.501,670.31359,764
Oct 31, 20241,706.001,706.001,659.001,667.001,666.81252,644
Oct 30, 20241,712.001,729.001,707.001,717.001,716.81134,548
Oct 29, 20241,748.001,748.001,710.001,715.001,714.81167,865
Oct 28, 20241,750.001,753.001,732.001,749.001,748.80185,359
Oct 25, 20241,750.001,750.001,735.001,740.001,739.8176,054
Oct 24, 20241,757.001,757.001,743.001,748.001,747.8073,401
Oct 23, 20241,785.001,785.001,749.001,750.001,749.8078,033
Oct 22, 20241,781.001,787.001,759.001,783.001,782.80127,557
Oct 21, 20241,808.001,817.001,782.001,784.501,784.3092,574
Oct 18, 20241,813.001,831.001,809.001,813.501,813.3072,494
Oct 17, 20241,801.001,819.001,796.001,818.001,817.8058,280
Oct 16, 20241,788.001,808.001,782.001,798.001,797.8082,483
Oct 15, 20241,798.001,814.001,774.001,781.001,780.8053,995
Oct 14, 20241,800.001,805.001,779.001,787.001,786.8064,559
Oct 11, 20241,792.001,809.501,791.001,803.001,802.8064,463
Oct 10, 20241,818.001,819.001,783.001,788.501,788.3096,509
Oct 9, 20241,799.001,825.001,799.001,817.501,817.3094,330
Oct 8, 20241,791.001,804.501,786.001,793.001,792.8090,465
Oct 7, 20241,819.001,819.001,795.001,808.501,808.30117,221
Oct 4, 20241,793.001,820.001,793.001,802.001,801.8065,483
Oct 3, 20241,818.001,822.001,797.001,799.001,798.8076,288
Oct 2, 20241,795.001,809.001,785.001,809.001,808.80143,168
Oct 1, 20241,815.001,825.001,784.001,789.001,788.80100,595
Sep 30, 20241,875.001,876.001,816.001,818.001,817.8066,854
Sep 27, 20241,886.001,887.001,875.001,881.001,880.7996,796
Sep 26, 20241,868.001,895.501,864.001,878.501,878.29140,188
Sep 25, 20241,853.001,857.001,837.001,838.001,837.7953,009
Sep 24, 20241,866.001,871.001,836.001,849.001,848.7970,615
Sep 23, 20241,846.001,858.001,827.001,855.001,854.7940,275
Sep 20, 20241,888.001,891.501,837.001,842.001,841.7968,899
Sep 19, 20241,861.001,898.001,853.001,898.001,897.79103,879
Sep 18, 20241,835.001,835.001,817.001,832.501,832.3060,857
Sep 17, 20241,846.501,851.001,834.001,842.001,841.79102,353
Sep 16, 20241,823.001,830.001,816.001,829.001,828.8078,000
Sep 13, 20241,802.001,828.001,802.001,826.001,825.80126,554
Sep 12, 20241,802.001,817.001,788.001,795.001,794.80146,204
Sep 11, 20241,793.001,808.001,775.001,783.001,782.8099,935
Sep 10, 20241,781.001,788.001,769.001,782.001,781.8068,076
Sep 9, 20241,772.001,781.001,762.001,777.001,776.8061,787
Sep 6, 20241,771.001,785.001,750.001,751.001,750.80118,527
Sep 5, 20241,805.001,813.001,785.001,789.501,789.30124,497
Sep 4, 20241,796.001,806.001,785.001,800.001,799.80105,936
Sep 3, 20241,850.001,859.001,818.001,824.001,823.80109,442
Sep 2, 20241,837.001,841.001,819.001,840.001,839.7930,596
Aug 30, 20241,840.001,844.001,833.001,834.001,833.7958,107
Aug 29, 20241,813.001,840.001,813.001,836.001,835.7962,963
Aug 28, 20241,818.001,821.001,807.001,813.001,812.8081,878
Aug 27, 20241,843.001,843.001,805.001,812.001,811.80109,399
Aug 23, 20241,834.001,839.001,817.001,832.501,832.3086,266
Aug 22, 20241,818.001,831.001,815.001,829.001,828.8090,014
Aug 21, 20241,793.001,816.001,793.001,814.001,813.8097,398
Aug 20, 20241,800.001,800.001,787.001,790.001,789.8031,655
Aug 19, 20241,776.001,793.001,771.001,791.001,790.8045,292
Aug 16, 20241,782.001,789.001,770.001,775.001,774.80106,377
Aug 15, 20241,771.001,802.001,761.001,786.001,785.8044,669
Aug 14, 20241,778.001,784.501,757.001,766.001,765.8052,834
Aug 13, 20241,767.001,772.001,738.001,747.001,746.8076,225
Aug 12, 20241,762.001,764.001,745.001,757.001,756.8045,946
Aug 9, 20241,741.001,759.001,737.001,745.501,745.3080,562
Aug 8, 2024 10 Dividend
Aug 8, 20241,740.001,741.001,711.001,740.001,739.8169,677
Aug 7, 20241,750.001,766.001,742.001,754.001,753.7050,735
Aug 6, 20241,755.001,761.001,721.001,731.001,730.71109,692
Aug 5, 20241,737.001,741.001,694.001,733.001,732.7192,927
Aug 2, 20241,788.001,806.001,744.001,748.001,747.70122,597
Aug 1, 20241,891.001,897.001,826.001,831.001,830.6987,920
Jul 31, 20241,872.001,897.001,863.001,895.001,894.6873,601
Jul 30, 20241,846.001,867.001,846.001,860.501,860.1988,973
Jul 29, 20241,882.001,882.001,855.001,863.001,862.69110,895
Jul 26, 20241,801.501,862.001,757.001,860.501,860.19109,605
Jul 25, 20241,787.001,802.001,763.001,801.001,800.7090,095
Jul 24, 20241,826.001,842.001,816.001,819.001,818.6949,265
Jul 23, 20241,841.001,850.001,831.001,837.001,836.6986,768
Jul 22, 20241,822.001,854.001,822.001,842.001,841.6941,399
Jul 19, 20241,822.001,834.001,811.001,817.001,816.6938,313
Jul 18, 20241,850.001,862.001,832.001,846.001,845.6976,342
Jul 17, 20241,833.001,841.001,823.001,836.001,835.6951,582
Jul 16, 20241,813.001,844.001,813.001,843.001,842.6930,550
Jul 15, 20241,841.001,852.001,825.001,826.001,825.6928,821
Jul 12, 20241,836.001,856.001,830.501,856.001,855.6934,914
Jul 11, 20241,803.001,831.001,792.001,829.001,828.6960,116
Jul 10, 20241,780.501,788.001,773.001,786.001,785.7028,030
Jul 9, 20241,795.001,796.001,771.001,774.501,774.2050,292
Jul 8, 20241,786.001,810.001,786.001,795.001,794.7043,138
Jul 5, 20241,810.001,825.001,793.001,795.501,795.20125,423
Jul 4, 20241,783.001,810.501,783.001,806.501,806.1943,396
Jul 3, 20241,794.001,794.001,777.001,783.001,782.7036,263
Jul 2, 20241,753.001,769.501,747.001,767.001,766.7080,426
Jul 1, 20241,777.001,784.001,769.001,774.001,773.7044,485
Jun 28, 20241,792.501,795.001,763.001,770.001,769.7046,388
Jun 27, 20241,782.001,796.001,782.001,790.001,789.7037,344
Jun 26, 20241,796.001,796.001,773.001,775.001,774.70111,434
Jun 25, 20241,810.001,817.001,766.001,769.001,768.7072,975
Jun 24, 20241,782.001,824.001,776.501,820.001,819.6951,583
Jun 21, 20241,802.501,806.501,778.001,793.001,792.7038,620
Jun 20, 20241,786.001,800.001,783.001,799.001,798.7049,170
Jun 19, 20241,799.001,800.001,785.001,787.001,786.7027,883
Jun 18, 20241,808.001,812.001,799.001,811.001,810.6937,491
Jun 17, 20241,784.001,800.001,778.001,799.001,798.7063,542
Jun 14, 20241,798.001,798.001,761.001,770.501,770.20144,669
Jun 13, 20241,840.001,840.501,800.001,801.001,800.7032,352
Jun 12, 20241,836.001,846.001,818.001,845.501,845.19191,781
Jun 11, 20241,867.001,873.001,824.001,826.001,825.6941,560
Jun 10, 20241,839.001,849.001,829.001,840.501,840.1922,775
Jun 7, 20241,839.001,854.001,820.001,852.001,851.6963,293
Jun 6, 20241,847.001,852.001,838.001,844.001,843.6936,614
Jun 5, 20241,850.001,851.001,830.001,839.001,838.6958,995
Jun 4, 20241,859.001,867.001,841.001,841.001,840.6991,316
Jun 3, 20241,882.001,891.001,869.001,875.001,874.68100,000
May 31, 20241,878.001,878.001,849.001,851.001,850.6936,793
May 30, 20241,854.001,881.001,846.001,880.501,880.1892,626
May 29, 20241,874.001,876.001,851.001,860.001,859.69107,961
May 28, 20241,881.001,891.501,868.001,876.501,876.1855,093
May 24, 20241,871.001,888.001,865.001,883.001,882.6847,661
May 23, 20241,893.001,898.001,879.001,885.001,884.6840,442
May 22, 20241,888.001,903.001,887.001,897.001,896.6846,054
May 21, 20241,893.001,904.001,892.001,900.501,900.1852,775
May 20, 20241,880.001,905.001,877.501,904.001,903.6839,411
May 17, 20241,874.001,881.001,861.001,877.001,876.6840,263
May 16, 20241,906.001,907.001,878.001,880.001,879.6880,089