Shares Magazine
2,262.00p-4.00 (-0.18%)12 Aug 2025, 13:05
Imi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2025 | 2250.00p | 2290.00p | 2244.00p | 2266.00p | 1,422,925 |
| Aug 8, 2025 | 2212.00p | 2256.00p | 2205.00p | 2242.00p | 589,760 |
| Aug 7, 2025 | 2208.00p | 2236.00p | 2202.00p | 2224.00p | 1,870,397 |
| Aug 6, 2025 | 2196.00p | 2206.00p | 2184.00p | 2206.00p | 801,898 |
| Aug 5, 2025 | 2154.00p | 2194.00p | 2150.00p | 2178.00p | 371,487 |
| Aug 4, 2025 | 2186.00p | 2258.00p | 2137.96p | 2150.00p | 565,127 |
| Aug 1, 2025 | 2170.00p | 2272.00p | 2154.00p | 2176.00p | 1,341,534 |
| Jul 31, 2025 | 2222.00p | 2238.00p | 2208.00p | 2222.00p | 481,399 |
| Jul 30, 2025 | 2218.00p | 2234.00p | 2206.00p | 2216.00p | 380,572 |
| Jul 29, 2025 | 2192.00p | 2232.00p | 2188.00p | 2218.00p | 468,069 |
| Jul 28, 2025 | 2230.00p | 2232.00p | 2180.00p | 2184.00p | 410,628 |
| Jul 25, 2025 | 2194.00p | 2204.00p | 2178.00p | 2202.00p | 466,238 |
| Jul 24, 2025 | 2194.00p | 2212.00p | 2188.00p | 2192.00p | 447,765 |
| Jul 23, 2025 | 2190.00p | 2198.00p | 2176.00p | 2184.00p | 377,152 |
| Jul 22, 2025 | 2174.00p | 2184.00p | 2158.00p | 2158.00p | 411,383 |
| Jul 21, 2025 | 2204.00p | 2214.00p | 2184.00p | 2184.00p | 409,118 |
| Jul 18, 2025 | 2200.00p | 2210.00p | 2186.95p | 2190.00p | 490,158 |
| Jul 17, 2025 | 2162.00p | 2190.00p | 2152.00p | 2186.00p | 403,185 |
| Jul 16, 2025 | 2122.00p | 2152.00p | 2122.00p | 2134.00p | 299,644 |
| Jul 15, 2025 | 2154.00p | 2164.00p | 2142.00p | 2148.00p | 909,958 |
| Jul 14, 2025 | 2116.00p | 2146.00p | 2116.00p | 2138.00p | 326,095 |
| Jul 11, 2025 | 2154.00p | 2158.51p | 2128.00p | 2136.00p | 1,171,964 |
| Jul 10, 2025 | 2140.00p | 2158.13p | 2128.00p | 2158.00p | 365,217 |
| Jul 9, 2025 | 2098.00p | 2138.00p | 2090.00p | 2120.00p | 823,106 |
| Jul 8, 2025 | 2096.00p | 2098.00p | 2068.00p | 2092.00p | 709,248 |
| Jul 7, 2025 | 2094.00p | 2124.92p | 2094.00p | 2100.00p | 1,461,141 |
| Jul 4, 2025 | 2112.00p | 2120.00p | 2102.00p | 2110.00p | 450,587 |
| Jul 3, 2025 | 2100.00p | 2132.00p | 2090.00p | 2124.00p | 957,014 |
| Jul 2, 2025 | 2088.00p | 2100.00p | 2078.00p | 2096.00p | 2,453,547 |
| Jul 1, 2025 | 2104.00p | 2104.00p | 2073.00p | 2080.00p | 685,951 |
| Jun 30, 2025 | 2122.00p | 2128.00p | 2094.00p | 2094.00p | 544,067 |
| Jun 27, 2025 | 2070.00p | 2116.00p | 2070.00p | 2116.00p | 595,265 |
| Jun 26, 2025 | 2060.00p | 2076.00p | 2052.00p | 2066.00p | 735,924 |
| Jun 25, 2025 | 2048.00p | 2062.00p | 2040.00p | 2052.00p | 1,103,644 |
| Jun 24, 2025 | 2064.00p | 2070.00p | 2038.00p | 2038.00p | 521,963 |
| Jun 23, 2025 | 2042.00p | 2062.00p | 2020.00p | 2024.00p | 569,791 |
| Jun 20, 2025 | 2084.00p | 2093.80p | 2050.00p | 2056.00p | 1,168,764 |
| Jun 19, 2025 | 2072.00p | 2089.42p | 2060.00p | 2064.00p | 765,163 |
| Jun 18, 2025 | 2096.00p | 2099.00p | 2072.00p | 2088.00p | 899,546 |
| Jun 17, 2025 | 2108.00p | 2118.00p | 2078.00p | 2090.00p | 3,691,970 |
| Jun 16, 2025 | 2032.00p | 2098.11p | 2030.00p | 2098.00p | 966,507 |
| Jun 13, 2025 | 2020.00p | 2060.00p | 2020.00p | 2048.00p | 1,132,100 |
| Jun 12, 2025 | 2018.00p | 2058.00p | 2018.00p | 2048.00p | 1,213,482 |
| Jun 11, 2025 | 2034.00p | 2061.72p | 2026.00p | 2034.00p | 725,364 |
| Jun 10, 2025 | 2026.00p | 2050.00p | 2023.00p | 2036.00p | 1,073,986 |
| Jun 9, 2025 | 1988.00p | 2028.00p | 1983.00p | 2028.00p | 1,105,048 |
| Jun 6, 2025 | 1984.00p | 2000.00p | 1982.00p | 1983.00p | 480,526 |
| Jun 5, 2025 | 1992.00p | 2006.50p | 1985.00p | 1986.00p | 566,568 |
| Jun 4, 2025 | 1989.00p | 2015.00p | 1982.00p | 1990.00p | 721,549 |
| Jun 3, 2025 | 1963.00p | 1981.00p | 1953.00p | 1971.00p | 564,687 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spirax Group PLC | 6,765.00 | 11.63 |
| Atalaya Mining Copper, S.A. | 505.00 | 5.65 |
| Assura PLC | 50.10 | 2.58 |
| Primary Health Properties PLC | 96.31 | 2.24 |
| Ithaca Energy PLC | 175.80 | 2.33 |
| Airtel Africa PLC | 216.54 | 2.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Genuit Group PLC | 362.34 | -6.13 |
| Derwent London PLC | 1,834.00 | -4.43 |
| The Sage Group PLC | 1,105.00 | -4.00 |
| Ocado Group PLC | 359.00 | -3.86 |
| Entain PLC | 908.82 | -2.95 |
| Baltic Classifieds Group PLC | 347.00 | -2.39 |