Comparing Back to the side-by-side chart ↗
IMI PLC (IMI.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -5.2% vs the 50-day and +0% vs the 200-day average, 10.1% below the 52-week high and +24.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: IMI PLC trades 5.2% below its 50-day and 0.0% above its 200-day moving average. (as of 2026-10-30)
IMI PLC designs and manufactures fluid and motion control equipment, organised into its Automation and Life Technology segments. Its products include valves, actuators, pneumatic and electric motion systems, syringe pumps and detection technology.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IMI.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2904.00 | 2912.00 | 2870.00 | 2878.00 | -1.57% | 462,345 |
| 2026-10-29 | 2904.00 | 2954.00 | 2890.00 | 2924.00 | +0.69% | 432,924 |
| 2026-10-28 | 2872.00 | 2920.00 | 2860.00 | 2904.00 | +1.47% | 426,206 |
| 2026-10-27 | 2862.00 | 2886.00 | 2848.00 | 2862.00 | -0.28% | 677,529 |
| 2026-10-26 | 2800.00 | 2878.00 | 2792.00 | 2870.00 | +2.65% | 548,071 |
| 2026-10-23 | 2824.00 | 2853.34 | 2792.00 | 2796.00 | -0.85% | 504,997 |
| 2026-10-22 | 2900.00 | 2908.00 | 2814.00 | 2820.00 | -3.89% | 455,730 |
| 2026-10-21 | 2920.00 | 2940.00 | 2906.00 | 2934.00 | +0.27% | 545,196 |
| 2026-10-20 | 2940.00 | 2948.00 | 2880.00 | 2926.00 | -1.15% | 420,468 |
| 2026-10-19 | 2954.00 | 2972.00 | 2940.00 | 2960.00 | -0.67% | 419,279 |
| 2026-10-16 | 2958.00 | 3002.00 | 2948.00 | 2980.00 | +1.02% | 405,756 |
| 2026-10-15 | 2958.00 | 3008.00 | 2902.00 | 2950.00 | -1.80% | 707,105 |
| 2026-10-14 | 3062.00 | 3062.00 | 3004.00 | 3004.00 | -0.73% | 688,514 |
| 2026-10-13 | 3048.00 | 3090.18 | 3012.00 | 3026.00 | -2.70% | 3,646,912 |
| 2026-10-12 | 3122.00 | 3132.00 | 3098.00 | 3110.00 | +0.58% | 200,002 |
| 2026-10-09 | 3058.00 | 3118.00 | 3050.00 | 3092.00 | +1.98% | 951,746 |
| 2026-10-08 | 3030.00 | 3066.00 | 3010.00 | 3032.00 | -0.66% | 569,549 |
| 2026-10-07 | 3202.00 | 3202.00 | 3052.00 | 3052.00 | -3.05% | 608,867 |
| 2026-10-06 | 3164.00 | 3188.00 | 3130.00 | 3148.00 | -0.06% | 828,404 |
| 2026-10-05 | 3130.00 | 3150.00 | 3108.00 | 3150.00 | +0.64% | 317,888 |
| 2026-10-02 | 3082.00 | 3130.00 | 3074.00 | 3130.00 | +2.09% | 516,923 |
| 2026-10-01 | 3120.00 | 3136.33 | 3062.00 | 3066.00 | -2.23% | 439,345 |
| 2026-09-30 | 3150.00 | 3186.00 | 3136.00 | 3136.00 | +0.06% | 475,040 |
| 2026-09-29 | 3152.00 | 3192.00 | 3128.00 | 3134.00 | +0.26% | 1,011,928 |
| 2026-09-28 | 3112.00 | 3170.00 | 3092.00 | 3126.00 | +0.19% | 376,737 |
| 2026-09-25 | 3136.00 | 3160.00 | 3100.49 | 3120.00 | +0.32% | 470,437 |
| 2026-09-24 | 3124.00 | 3138.00 | 3102.00 | 3110.00 | -0.13% | 1,165,610 |
| 2026-09-23 | 3116.00 | 3122.00 | 3084.00 | 3114.00 | +0.19% | 435,139 |
| 2026-09-22 | 3088.00 | 3132.00 | 3078.00 | 3108.00 | +0.97% | 1,017,496 |
| 2026-09-21 | 3078.00 | 3116.00 | 3060.00 | 3078.00 | -0.52% | 647,437 |
| 2026-09-18 | 3082.00 | 3094.00 | 3066.00 | 3094.00 | +0.52% | 1,719,449 |
| 2026-09-17 | 3056.00 | 3102.00 | 3052.00 | 3078.00 | +1.05% | 375,320 |
| 2026-09-16 | 3010.00 | 3058.00 | 3002.00 | 3046.00 | +1.74% | 447,920 |
| 2026-09-15 | 2948.00 | 3006.00 | 2948.00 | 2994.00 | +0.94% | 1,347,591 |
| 2026-09-14 | 3006.00 | 3036.00 | 2950.00 | 2966.00 | -2.31% | 358,793 |
| 2026-09-11 | 3012.00 | 3038.00 | 3004.00 | 3036.00 | +1.27% | 375,743 |
| 2026-09-10 | 3062.00 | 3066.00 | 2970.00 | 2998.00 | -1.77% | 505,699 |
| 2026-09-09 | 3070.00 | 3096.00 | 3024.00 | 3052.00 | -1.36% | 905,233 |
| 2026-09-08 | 3060.00 | 3098.00 | 3042.00 | 3094.00 | +0.85% | 317,442 |
| 2026-09-07 | 3034.00 | 3084.00 | 3030.00 | 3068.00 | +0.79% | 970,103 |
| 2026-09-04 | 3036.00 | 3070.00 | 3022.00 | 3044.00 | +0.46% | 339,758 |
| 2026-09-03 | 3046.00 | 3060.00 | 3004.00 | 3030.00 | -0.39% | 626,341 |
| 2026-09-02 | 3046.00 | 3070.00 | 3022.00 | 3042.00 | -0.39% | 635,921 |
| 2026-09-01 | 3084.00 | 3112.00 | 3038.00 | 3054.00 | -1.86% | 834,044 |
| 2026-08-28 | 3132.00 | 3146.00 | 3100.00 | 3112.00 | -0.38% | 894,421 |
| 2026-08-27 | 3138.00 | 3156.00 | 3124.00 | 3124.00 | -0.45% | 1,951,062 |
| 2026-08-26 | 3112.00 | 3158.00 | 3096.00 | 3138.00 | +1.16% | 613,156 |
| 2026-08-25 | 3098.00 | 3126.00 | 3086.00 | 3102.00 | +0.98% | 927,692 |
| 2026-08-24 | 3038.00 | 3094.00 | 3038.00 | 3072.00 | +0.59% | 586,998 |
| 2026-08-21 | 2990.00 | 3058.00 | 2978.00 | 3054.00 | +2.14% | 522,544 |
| 2026-08-20 | 2998.00 | 3010.00 | 2952.00 | 2990.00 | -0.40% | 595,756 |
| 2026-08-19 | 3062.00 | 3062.00 | 2983.00 | 3002.00 | -1.57% | 630,743 |
| 2026-08-18 | 3070.00 | 3084.00 | 3046.00 | 3050.00 | -1.10% | 1,857,887 |
| 2026-08-17 | 3088.00 | 3102.00 | 3084.00 | 3084.00 | +0.39% | 330,036 |
| 2026-08-14 | 3052.00 | 3088.00 | 3044.00 | 3072.00 | -0.52% | 456,104 |
| 2026-08-13 | 3150.00 | 3156.00 | 3088.00 | 3088.00 | -1.91% | 575,868 |
| 2026-08-12 | 3128.00 | 3166.00 | 3126.00 | 3148.00 | +0.77% | 446,431 |
| 2026-08-11 | 3130.00 | 3162.00 | 3088.00 | 3124.00 | -0.57% | 842,000 |
| 2026-08-10 | 3130.00 | 3150.00 | 3118.00 | 3142.00 | +0.19% | 865,642 |
| 2026-08-07 | 3138.00 | 3138.00 | 3100.00 | 3136.00 | +0.19% | 597,721 |
| 2026-08-06 | 3108.00 | 3142.00 | 3076.00 | 3130.00 | +1.49% | 620,034 |
| 2026-08-05 | 3038.00 | 3096.00 | 3026.00 | 3084.00 | +2.05% | 638,587 |
| 2026-08-04 | 2984.00 | 3030.00 | 2976.00 | 3022.00 | +2.03% | 641,256 |
| 2026-08-03 | 2976.00 | 2982.00 | 2924.00 | 2962.00 | +0.89% | 1,049,699 |
| 2026-07-31 | 3004.00 | 3054.00 | 2920.00 | 2936.00 | -0.34% | 1,025,165 |
| 2026-07-30 | 2854.00 | 2958.00 | 2852.00 | 2946.00 | +3.01% | 1,101,715 |
| 2026-07-29 | 2990.00 | 2992.00 | 2860.00 | 2860.00 | -3.83% | 985,145 |
| 2026-07-28 | 2980.00 | 2992.00 | 2955.00 | 2974.00 | -0.20% | 523,885 |
| 2026-07-27 | 3060.00 | 3076.00 | 2980.00 | 2980.00 | -2.30% | 507,596 |
| 2026-07-24 | 3020.00 | 3064.00 | 3016.00 | 3050.00 | +1.13% | 431,660 |
| 2026-07-23 | 2998.00 | 3040.00 | 2988.00 | 3016.00 | -0.20% | 511,374 |
| 2026-07-22 | 2982.00 | 3038.00 | 2960.00 | 3022.00 | +1.48% | 474,740 |
| 2026-07-21 | 2944.00 | 2994.00 | 2944.00 | 2978.00 | +0.47% | 590,797 |
| 2026-07-20 | 2916.00 | 3004.00 | 2916.00 | 2964.00 | -0.13% | 611,604 |
| 2026-07-17 | 2898.00 | 2978.00 | 2898.00 | 2968.00 | +0.95% | 611,142 |
| 2026-07-16 | 2896.00 | 2958.00 | 2896.00 | 2940.00 | +2.30% | 3,372,916 |
| 2026-07-15 | 2860.00 | 2902.00 | 2844.00 | 2874.00 | +0.42% | 407,893 |
| 2026-07-14 | 2780.00 | 2866.00 | 2780.00 | 2862.00 | +1.92% | 393,301 |
| 2026-07-13 | 2814.00 | 2816.00 | 2786.00 | 2808.00 | -0.35% | 601,893 |
| 2026-07-10 | 2820.00 | 2826.00 | 2786.00 | 2818.00 | +0.43% | 580,569 |
| 2026-07-09 | 2780.00 | 2812.00 | 2746.00 | 2806.00 | +2.33% | 960,377 |
| 2026-07-08 | 2810.00 | 2812.00 | 2726.00 | 2742.00 | -2.56% | 904,762 |
| 2026-07-07 | 2902.00 | 2906.00 | 2808.98 | 2814.00 | -2.90% | 671,249 |
| 2026-07-06 | 2942.00 | 2942.00 | 2876.00 | 2898.00 | -1.43% | 757,547 |
| 2026-07-03 | 2920.00 | 2966.00 | 2918.00 | 2940.00 | +0.82% | 1,772,655 |
| 2026-07-02 | 2918.00 | 2954.00 | 2876.80 | 2916.00 | -0.27% | 1,237,740 |
| 2026-07-01 | 2952.00 | 2974.00 | 2920.00 | 2924.00 | -1.35% | 1,130,426 |
| 2026-06-30 | 2926.00 | 2968.00 | 2922.00 | 2964.00 | +1.58% | 704,981 |
| 2026-06-29 | 2924.00 | 2936.00 | 2894.00 | 2918.00 | -0.21% | 359,169 |
| 2026-06-26 | 2932.00 | 2942.00 | 2896.00 | 2924.00 | -1.15% | 464,829 |
| 2026-06-25 | 2946.00 | 2984.00 | 2920.00 | 2958.00 | +0.82% | 873,966 |
| 2026-06-24 | 2954.00 | 2962.00 | 2922.00 | 2934.00 | -0.27% | 557,698 |
| 2026-06-23 | 2972.00 | 2972.00 | 2902.00 | 2942.00 | -2.32% | 1,471,660 |
| 2026-06-22 | 3026.00 | 3034.00 | 2986.00 | 3012.00 | -0.86% | 1,934,850 |
| 2026-06-19 | 3024.00 | 3044.04 | 3016.00 | 3038.00 | +0.07% | 1,784,887 |
| 2026-06-18 | 2970.00 | 3040.00 | 2968.00 | 3036.00 | +2.08% | 1,009,925 |
| 2026-06-17 | 2992.00 | 3003.16 | 2966.00 | 2974.00 | -0.40% | 893,404 |
| 2026-06-16 | 2956.00 | 2994.00 | 2952.00 | 2986.00 | +1.56% | 927,423 |
| 2026-06-15 | 2904.00 | 2952.58 | 2886.00 | 2940.00 | +3.16% | 1,442,893 |
| 2026-06-12 | 2872.00 | 2897.00 | 2838.00 | 2850.00 | +0.71% | 1,080,883 |
| 2026-06-11 | 2818.00 | 2836.00 | 2792.19 | 2830.00 | +0.07% | 1,528,201 |
| 2026-06-10 | 2850.00 | 2864.00 | 2802.00 | 2828.00 | +0.64% | 825,636 |
| 2026-06-09 | 2856.00 | 2874.00 | 2808.00 | 2810.00 | -1.33% | 850,899 |
| 2026-06-08 | 2814.00 | 2852.00 | 2790.00 | 2848.00 | +0.56% | 951,190 |
| 2026-06-05 | 2820.00 | 2840.00 | 2800.80 | 2832.00 | +1.07% | 1,978,325 |
| 2026-06-04 | 2792.00 | 2820.00 | 2790.00 | 2802.00 | +0.07% | 681,945 |
| 2026-06-03 | 2778.00 | 2800.00 | 2754.00 | 2800.00 | +0.65% | 856,837 |
| 2026-06-02 | 2732.00 | 2788.00 | 2732.00 | 2782.00 | +2.05% | 681,417 |
| 2026-06-01 | 2776.00 | 2788.00 | 2722.00 | 2726.00 | -2.01% | 1,595,977 |
| 2026-05-29 | 2780.00 | 2804.00 | 2766.00 | 2782.00 | +0.36% | 1,012,401 |
| 2026-05-28 | 2790.00 | 2806.00 | 2756.00 | 2772.00 | -1.00% | 878,922 |
| 2026-05-27 | 2794.00 | 2850.00 | 2784.00 | 2800.00 | +0.14% | 675,341 |
| 2026-05-26 | 2830.00 | 2832.00 | 2796.00 | 2796.00 | +0.94% | 804,097 |
| 2026-05-22 | 2750.00 | 2782.00 | 2724.00 | 2770.00 | +1.84% | 964,349 |
| 2026-05-21 | 2712.00 | 2746.00 | 2696.00 | 2720.00 | -0.29% | 608,849 |
| 2026-05-20 | 2694.00 | 2746.00 | 2654.00 | 2728.00 | +0.66% | 1,028,197 |
| 2026-05-19 | 2678.00 | 2734.00 | 2674.00 | 2710.00 | +0.74% | 4,646,020 |
| 2026-05-18 | 2618.00 | 2693.02 | 2618.00 | 2690.00 | +1.66% | 1,143,178 |
| 2026-05-15 | 2702.00 | 2734.00 | 2618.00 | 2646.00 | -3.22% | 1,519,702 |
| 2026-05-14 | 2680.00 | 2734.00 | 2680.00 | 2734.00 | +1.41% | 612,785 |
| 2026-05-13 | 2754.00 | 2768.00 | 2673.33 | 2696.00 | -1.25% | 1,165,449 |
| 2026-05-12 | 2704.00 | 2806.00 | 2704.00 | 2730.00 | -1.02% | 1,987,002 |
| 2026-05-11 | 2794.00 | 2794.00 | 2736.00 | 2758.00 | -0.79% | 2,653,577 |
| 2026-05-08 | 2804.00 | 2814.00 | 2766.00 | 2780.00 | -1.28% | 1,124,876 |
| 2026-05-07 | 2876.00 | 2894.00 | 2812.00 | 2816.00 | -1.74% | 1,306,473 |
| 2026-05-06 | 2808.00 | 2874.00 | 2790.00 | 2866.00 | +3.62% | 1,522,313 |
| 2026-05-05 | 2744.00 | 2766.00 | 2706.00 | 2766.00 | +1.10% | 2,043,038 |
| 2026-05-01 | 2784.00 | 2784.00 | 2718.00 | 2736.00 | -2.01% | 2,727,873 |
| 2026-04-30 | 2764.00 | 2820.00 | 2744.00 | 2792.00 | +0.14% | 1,065,208 |
| 2026-04-29 | 2814.00 | 2830.00 | 2784.00 | 2788.00 | -0.64% | 1,069,374 |
| 2026-04-28 | 2864.00 | 2872.09 | 2788.00 | 2806.00 | -2.16% | 933,301 |
| 2026-04-27 | 2886.00 | 2904.00 | 2860.00 | 2868.00 | -0.35% | 1,309,605 |
| 2026-04-24 | 2840.00 | 2886.00 | 2830.00 | 2878.00 | +0.77% | 872,956 |
| 2026-04-23 | 2840.00 | 2870.69 | 2822.00 | 2856.00 | -0.14% | 987,745 |
| 2026-04-22 | 2892.00 | 2918.00 | 2844.00 | 2860.00 | -0.42% | 1,174,478 |
| 2026-04-21 | 2898.00 | 2902.00 | 2850.00 | 2872.00 | -0.55% | 855,328 |
| 2026-04-20 | 2886.00 | 2898.00 | 2864.00 | 2888.00 | -0.69% | 604,624 |
| 2026-04-17 | 2832.00 | 2918.00 | 2820.00 | 2908.00 | +2.11% | 1,037,771 |
| 2026-04-16 | 2818.00 | 2866.00 | 2818.00 | 2848.00 | +1.35% | 716,397 |
| 2026-04-15 | 2860.00 | 2860.00 | 2800.00 | 2810.00 | -1.40% | 2,090,799 |
| 2026-04-14 | 2802.00 | 2860.00 | 2786.00 | 2850.00 | +1.93% | 1,996,258 |
| 2026-04-13 | 2796.00 | 2810.00 | 2780.00 | 2796.00 | -0.78% | 1,370,442 |
| 2026-04-10 | 2776.00 | 2820.00 | 2768.00 | 2818.00 | +2.03% | 3,726,449 |
| 2026-04-09 | 2742.00 | 2762.00 | 2726.00 | 2762.00 | +0.29% | 1,205,335 |
| 2026-04-08 | 2700.00 | 2764.00 | 2680.00 | 2754.00 | +7.08% | 4,008,697 |
| 2026-04-07 | 2602.00 | 2623.80 | 2548.55 | 2572.00 | -1.23% | 505,448 |
| 2026-04-02 | 2562.00 | 2610.00 | 2534.00 | 2604.00 | -0.91% | 1,048,350 |
| 2026-04-01 | 2602.00 | 2638.00 | 2582.00 | 2628.00 | +3.87% | 950,983 |
| 2026-03-31 | 2576.00 | 2620.00 | 2510.00 | 2530.00 | -2.39% | 3,006,722 |
| 2026-03-30 | 2576.00 | 2624.00 | 2566.00 | 2592.00 | +0.00% | 2,025,601 |
| 2026-03-27 | 2644.00 | 2664.00 | 2590.00 | 2592.00 | -2.56% | 1,142,741 |
| 2026-03-26 | 2686.00 | 2706.00 | 2660.00 | 2660.00 | -1.85% | 1,688,048 |
| 2026-03-25 | 2664.00 | 2730.00 | 2664.00 | 2710.00 | +2.50% | 1,488,074 |
| 2026-03-24 | 2640.00 | 2662.00 | 2612.00 | 2644.00 | +0.15% | 1,499,829 |
| 2026-03-23 | 2510.00 | 2676.00 | 2488.00 | 2640.00 | +3.04% | 1,546,837 |
| 2026-03-20 | 2622.00 | 2630.00 | 2520.00 | 2562.00 | -1.61% | 3,119,606 |
| 2026-03-19 | 2666.00 | 2682.00 | 2584.00 | 2604.00 | -4.12% | 957,853 |
| 2026-03-18 | 2716.00 | 2750.00 | 2694.00 | 2716.00 | +1.19% | 806,274 |
| 2026-03-17 | 2660.00 | 2694.00 | 2652.00 | 2684.00 | +0.52% | 870,580 |
| 2026-03-16 | 2644.00 | 2688.00 | 2642.00 | 2670.00 | +1.14% | 1,759,762 |
| 2026-03-13 | 2738.00 | 2744.00 | 2626.00 | 2640.00 | -4.49% | 1,218,700 |
| 2026-03-12 | 2750.00 | 2790.00 | 2732.00 | 2764.00 | +0.00% | 1,394,024 |
| 2026-03-11 | 2764.00 | 2774.00 | 2734.00 | 2764.00 | -0.43% | 880,453 |
| 2026-03-10 | 2782.00 | 2818.00 | 2763.00 | 2776.00 | +1.83% | 3,401,707 |
| 2026-03-09 | 2732.00 | 2746.00 | 2669.45 | 2726.00 | -3.13% | 1,972,598 |
| 2026-03-06 | 2810.00 | 2878.00 | 2766.00 | 2814.00 | +2.25% | 984,540 |
| 2026-03-05 | 2804.00 | 2842.00 | 2752.00 | 2752.00 | -1.64% | 1,196,738 |
| 2026-03-04 | 2736.00 | 2798.00 | 2718.00 | 2798.00 | +1.97% | 2,016,642 |
| 2026-03-03 | 2800.00 | 2814.00 | 2698.00 | 2744.00 | -3.24% | 3,815,762 |
| 2026-03-02 | 2846.00 | 2850.00 | 2800.00 | 2836.00 | -1.53% | 994,187 |
| 2026-02-27 | 2886.00 | 2910.00 | 2858.00 | 2880.00 | +0.63% | 876,917 |
| 2026-02-26 | 2874.00 | 2878.00 | 2826.00 | 2862.00 | -0.14% | 578,389 |
| 2026-02-25 | 2906.00 | 2920.00 | 2866.00 | 2866.00 | -0.90% | 827,175 |
| 2026-02-24 | 2888.00 | 2902.00 | 2864.00 | 2892.00 | +0.42% | 1,059,219 |
| 2026-02-23 | 2900.00 | 2907.00 | 2878.00 | 2880.00 | -0.83% | 572,499 |
| 2026-02-20 | 2894.00 | 2926.00 | 2886.00 | 2904.00 | +0.69% | 669,066 |
| 2026-02-19 | 2864.00 | 2886.00 | 2852.00 | 2884.00 | +0.35% | 356,259 |
| 2026-02-18 | 2832.00 | 2876.00 | 2818.00 | 2874.00 | +1.13% | 938,498 |
| 2026-02-17 | 2826.00 | 2842.00 | 2762.00 | 2842.00 | +0.78% | 1,721,041 |
| 2026-02-16 | 2808.00 | 2852.12 | 2808.00 | 2820.00 | -0.35% | 1,387,529 |
| 2026-02-13 | 2822.00 | 2852.00 | 2804.00 | 2830.00 | -0.21% | 1,346,229 |
| 2026-02-12 | 2924.00 | 2938.00 | 2834.00 | 2836.00 | -2.14% | 1,602,595 |
| 2026-02-11 | 2858.00 | 2920.00 | 2832.00 | 2898.00 | +1.61% | 778,826 |
| 2026-02-10 | 2888.00 | 2889.60 | 2844.00 | 2852.00 | -1.25% | 741,771 |
| 2026-02-09 | 2856.00 | 2890.00 | 2843.80 | 2888.00 | +1.55% | 615,316 |
| 2026-02-06 | 2790.00 | 2854.00 | 2760.00 | 2844.00 | +1.57% | 306,809 |
| 2026-02-05 | 2818.00 | 2830.00 | 2784.00 | 2800.00 | -0.85% | 588,779 |
| 2026-02-04 | 2834.00 | 2862.00 | 2806.00 | 2824.00 | -0.07% | 608,675 |
| 2026-02-03 | 2846.00 | 2890.00 | 2803.91 | 2826.00 | +0.00% | 867,010 |
| 2026-02-02 | 2730.00 | 2826.00 | 2730.00 | 2826.00 | +2.32% | 560,927 |
| 2026-01-30 | 2748.00 | 2774.00 | 2728.00 | 2762.00 | +0.36% | 553,949 |
| 2026-01-29 | 2720.00 | 2780.04 | 2720.00 | 2752.00 | +1.33% | 733,316 |
| 2026-01-28 | 2728.00 | 2734.00 | 2688.00 | 2716.00 | +0.07% | 848,922 |
| 2026-01-27 | 2738.00 | 2752.00 | 2714.00 | 2714.00 | -0.66% | 703,269 |
| 2026-01-26 | 2708.00 | 2750.00 | 2700.00 | 2732.00 | +0.74% | 1,026,266 |
| 2026-01-23 | 2724.00 | 2732.00 | 2706.00 | 2712.00 | -0.73% | 666,135 |
| 2026-01-22 | 2704.00 | 2762.00 | 2704.00 | 2732.00 | +2.25% | 1,010,206 |
| 2026-01-21 | 2614.00 | 2682.00 | 2602.00 | 2672.00 | +2.14% | 809,807 |
| 2026-01-20 | 2622.00 | 2632.00 | 2598.00 | 2616.00 | -1.06% | 256,032 |
| 2026-01-19 | 2656.00 | 2670.00 | 2634.00 | 2644.00 | -1.64% | 206,318 |
| 2026-01-16 | 2680.00 | 2702.00 | 2670.00 | 2688.00 | +0.30% | 335,430 |
| 2026-01-15 | 2630.00 | 2680.00 | 2618.00 | 2680.00 | +2.37% | 322,900 |
| 2026-01-14 | 2622.00 | 2636.00 | 2600.00 | 2618.00 | -0.15% | 423,763 |
| 2026-01-13 | 2640.00 | 2648.00 | 2610.00 | 2622.00 | -0.61% | 276,827 |
| 2026-01-12 | 2620.00 | 2644.00 | 2610.00 | 2638.00 | +0.30% | 322,574 |
| 2026-01-09 | 2616.00 | 2658.00 | 2608.00 | 2630.00 | +0.54% | 493,166 |
| 2026-01-08 | 2614.00 | 2634.00 | 2598.00 | 2616.00 | +0.00% | 466,932 |
| 2026-01-07 | 2546.00 | 2624.00 | 2532.00 | 2616.00 | +3.24% | 988,280 |
| 2026-01-06 | 2522.00 | 2558.00 | 2510.20 | 2534.00 | +0.40% | 1,233,117 |
| 2026-01-05 | 2514.00 | 2528.00 | 2485.00 | 2524.00 | +0.96% | 1,280,598 |
| 2026-01-02 | 2502.00 | 2504.00 | 2470.00 | 2500.00 | +0.48% | 444,531 |
| 2025-12-31 | 2504.00 | 2504.00 | 2480.00 | 2488.00 | -0.40% | 85,095 |
| 2025-12-30 | 2486.00 | 2508.00 | 2476.80 | 2498.00 | +0.64% | 195,757 |
| 2025-12-29 | 2478.00 | 2490.00 | 2465.20 | 2482.00 | +0.40% | 200,302 |
| 2025-12-24 | 2476.00 | 2492.00 | 2466.00 | 2472.00 | -0.48% | 131,555 |
| 2025-12-23 | 2474.00 | 2486.00 | 2466.00 | 2484.00 | -0.08% | 189,769 |
| 2025-12-22 | 2478.00 | 2492.00 | 2466.00 | 2486.00 | -0.16% | 1,534,047 |
| 2025-12-19 | 2448.00 | 2494.00 | 2442.00 | 2490.00 | +0.89% | 674,798 |
| 2025-12-18 | 2428.00 | 2468.00 | 2421.05 | 2468.00 | +1.40% | 474,833 |
| 2025-12-17 | 2470.00 | 2488.00 | 2432.00 | 2434.00 | -1.38% | 454,798 |
| 2025-12-16 | 2476.00 | 2490.00 | 2462.00 | 2468.00 | -0.64% | 683,886 |
| 2025-12-15 | 2434.00 | 2494.00 | 2428.00 | 2484.00 | +2.39% | 1,308,002 |
| 2025-12-12 | 2464.00 | 2476.00 | 2426.00 | 2426.00 | -1.14% | 356,444 |
| 2025-12-11 | 2452.00 | 2460.00 | 2440.00 | 2454.00 | +0.74% | 1,934,938 |
| 2025-12-10 | 2434.00 | 2454.00 | 2428.00 | 2436.00 | -0.49% | 332,855 |
| 2025-12-09 | 2470.00 | 2477.52 | 2448.00 | 2448.00 | -0.57% | 566,964 |
| 2025-12-08 | 2462.00 | 2480.00 | 2442.24 | 2462.00 | -0.08% | 359,923 |
| 2025-12-05 | 2474.00 | 2504.00 | 2456.00 | 2464.00 | -0.08% | 272,337 |
| 2025-12-04 | 2462.00 | 2486.00 | 2456.00 | 2466.00 | +0.65% | 1,300,570 |
| 2025-12-03 | 2456.00 | 2470.00 | 2442.00 | 2450.00 | +0.33% | 803,612 |
| 2025-12-02 | 2458.00 | 2478.00 | 2442.00 | 2442.00 | -0.33% | 547,081 |
| 2025-12-01 | 2424.00 | 2454.00 | 2415.60 | 2450.00 | +0.66% | 1,033,634 |
| 2025-11-28 | 2440.00 | 2470.00 | 2414.00 | 2434.00 | +1.59% | 419,877 |
| 2025-11-27 | 2406.00 | 2412.00 | 2390.00 | 2396.00 | -0.08% | 226,591 |
| 2025-11-26 | 2416.00 | 2416.00 | 2390.00 | 2398.00 | +0.33% | 742,507 |
| 2025-11-25 | 2400.00 | 2408.00 | 2368.00 | 2390.00 | -0.25% | 880,546 |
| 2025-11-24 | 2394.00 | 2412.00 | 2388.00 | 2396.00 | +0.34% | 1,463,518 |
| 2025-11-21 | 2358.00 | 2394.00 | 2346.00 | 2388.00 | -0.08% | 778,408 |
| 2025-11-20 | 2412.00 | 2428.00 | 2390.00 | 2390.00 | +0.42% | 966,979 |
| 2025-11-19 | 2384.00 | 2398.93 | 2368.00 | 2380.00 | -0.34% | 385,781 |
| 2025-11-18 | 2392.00 | 2404.00 | 2370.00 | 2388.00 | -1.89% | 329,609 |
| 2025-11-17 | 2462.00 | 2468.00 | 2434.00 | 2434.00 | -1.30% | 377,026 |
| 2025-11-14 | 2458.00 | 2470.00 | 2438.00 | 2466.00 | -0.64% | 308,538 |
| 2025-11-13 | 2530.00 | 2542.00 | 2478.00 | 2482.00 | -1.66% | 347,330 |
| 2025-11-12 | 2504.00 | 2528.00 | 2480.00 | 2524.00 | +1.12% | 435,876 |
| 2025-11-11 | 2482.00 | 2512.00 | 2469.32 | 2496.00 | +1.30% | 826,985 |
| 2025-11-10 | 2452.00 | 2476.00 | 2441.00 | 2464.00 | +1.48% | 901,890 |
| 2025-11-07 | 2508.00 | 2508.00 | 2398.00 | 2428.00 | -2.57% | 732,901 |
| 2025-11-06 | 2474.00 | 2572.00 | 2461.86 | 2492.00 | +3.75% | 1,290,299 |
| 2025-11-05 | 2350.00 | 2418.00 | 2324.00 | 2402.00 | +2.13% | 549,188 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.00%). Worst month: Mar (-4.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is IMI PLC's (IMI.L) latest close?
2878.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is IMI.L's 52-week high and low?
3202.00 high and 2324.00 low over the trailing 52 weeks, as of 2026-10-30.
What is IMI PLC's strongest and weakest month historically?
Historically, IMI.L's strongest calendar month has been Jan (average +8.00%) and its weakest Mar (average -4.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on IMI.L?
Mixed moving-average stack: Trades -5.2% vs the 50-day and +0% vs the 200-day average, 10.1% below the 52-week high and +24.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is IMI.L above its 50-day and 200-day moving averages?
IMI PLC trades 5.2% below its 50-day and 0.0% above its 200-day moving average (3.1% below its 20-day). As of 2026-10-30.