Stock listing
NSEKE:IMH I&M Group PLC Share Price
Follow I&M Group PLC into a list and get an email when it puts out news.
Share price · NSEKE:IMH
81.25 KES +0.25 (+0.3%)
Close on Oct 29, 2026
- Day range
- 80.50 – 81.50 KESOct 29, 2026
- Volume
- 16,035 sharesOct 29, 2026
- 52-week range
- 41.20 – 92.00 KESLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 33.70M KESMedian day 137,722 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSEKE:IMH · KES, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 81.25 | +0.25 | +0.3% | 81.00 | 81.50 | 80.50 | 16,035 | |
| 81.00 | +0.50 | +0.6% | 80.50 | 81.50 | 80.50 | 32,068 | |
| 80.50 | 0.00 | 0.0% | 80.50 | 82.00 | 80.00 | 30,980 | |
| 80.50 | -0.75 | -0.9% | 81.25 | 82.00 | 80.00 | 41,110 | |
| 81.25 | -2.25 | -2.7% | 83.50 | 83.50 | 80.00 | 32,175 | |
| 83.50 | -0.75 | -0.9% | 84.25 | 84.25 | 82.50 | 68,398 | |
| 84.25 | -0.75 | -0.9% | 85.00 | 85.50 | 84.00 | 283,330 | |
| 85.00 | 0.00 | 0.0% | 85.00 | 85.75 | 84.50 | 25,479 | |
| 85.00 | +0.75 | +0.9% | 84.25 | 85.75 | 84.25 | 46,416 | |
| 84.25 | +0.50 | +0.6% | 83.75 | 86.00 | 83.00 | 46,089 | |
| 83.75 | -2.50 | -2.9% | 86.25 | 86.25 | 82.75 | 145,396 | |
| 86.25 | -5.25 | -5.7% | 91.50 | 91.50 | 85.00 | 37,015 | |
| 91.50 | +4.00 | +4.6% | 87.50 | 92.00 | 84.00 | 6,594,597 | |
| 87.50 | +2.25 | +2.6% | 85.25 | 89.50 | 84.00 | 1,015,931 | |
| 85.25 | +2.75 | +3.3% | 82.50 | 87.00 | 82.50 | 977,248 | |
| 82.50 | 0.00 | 0.0% | 82.50 | 83.00 | 82.25 | 55,341 | |
| 82.50 | +0.25 | +0.3% | 82.25 | 83.00 | 82.00 | 32,242 | |
| 82.25 | -0.25 | -0.3% | 82.50 | 83.00 | 82.00 | 18,101 | |
| 82.50 | +0.25 | +0.3% | 82.25 | 83.00 | 82.00 | 196,912 | |
| 82.25 | -0.25 | -0.3% | 82.50 | 82.75 | 81.75 | 43,133 | |
| 82.50 | -1.25 | -1.5% | 83.75 | 84.00 | 81.50 | 56,357 | |
| 83.75 | -1.00 | -1.2% | 84.75 | 85.00 | 83.25 | 12,366 | |
| 84.75 | -0.25 | -0.3% | 85.00 | 86.00 | 84.00 | 45,814 | |
| 85.00 | +2.00 | +2.4% | 83.00 | 85.75 | 83.00 | 284,239 | |
| 83.00 | +1.50 | +1.8% | 81.50 | 86.00 | 81.00 | 3,113,046 | |
| 81.50 | +0.25 | +0.3% | 81.25 | 83.50 | 80.50 | 1,304,712 | |
| 81.25 | +0.75 | +0.9% | 80.50 | 82.50 | 80.50 | 354,091 | |
| 80.50 | +0.25 | +0.3% | 80.25 | 81.50 | 80.00 | 235,985 | |
| 80.25 | +1.00 | +1.3% | 79.25 | 80.50 | 77.00 | 358,470 | |
| 79.25 | -0.25 | -0.3% | 79.50 | 80.00 | 75.00 | 3,360,656 | |
| 79.50 | -0.50 | -0.6% | 80.00 | 80.50 | 77.00 | 531,626 | |
| 80.00 | +0.25 | +0.3% | 79.75 | 81.00 | 78.50 | 86,399 | |
| 79.75 | +0.50 | +0.6% | 79.25 | 80.50 | 78.00 | 314,777 | |
| 79.25 | +1.50 | +1.9% | 77.75 | 79.75 | 77.00 | 529,008 | |
| 77.75 | -2.50 | -3.1% | 80.25 | 80.25 | 76.25 | 56,162 | |
| 80.25 | -1.50 | -1.8% | 81.75 | 81.75 | 79.50 | 228,119 | |
| 81.75 | -0.25 | -0.3% | 82.00 | 83.00 | 81.00 | 448,229 | |
| 82.00 | +0.25 | +0.3% | 81.75 | 82.50 | 81.25 | 532,087 | |
| 81.75 | +0.75 | +0.9% | 81.00 | 82.50 | 81.00 | 48,169 | |
| 81.00 | +0.25 | +0.3% | 80.75 | 81.75 | 80.75 | 132,026 | |
| 80.75 | +0.75 | +0.9% | 80.00 | 81.25 | 80.00 | 295,105 | |
| 80.00 | +0.50 | +0.6% | 79.50 | 81.00 | 79.50 | 249,290 | |
| 79.50 | +1.25 | +1.6% | 78.25 | 81.00 | 78.00 | 725,292 | |
| 78.25 | 0.00 | 0.0% | 78.25 | 79.00 | 77.00 | 156,324 | |
| 78.25 | +0.25 | +0.3% | 78.00 | 80.00 | 77.75 | 242,976 | |
| 78.00 | -1.25 | -1.6% | 79.25 | 79.25 | 77.00 | 391,786 | |
| 79.25 | -0.75 | -0.9% | 80.00 | 80.00 | 77.00 | 145,536 | |
| 80.00 | +1.00 | +1.3% | 79.00 | 80.00 | 79.00 | 114,030 | |
| 79.00 | +4.25 | +5.7% | 74.75 | 82.00 | 74.75 | 356,535 | |
| 74.75 | +3.00 | +4.2% | 71.75 | 77.00 | 71.75 | 77,166 | |
| 71.75 | +0.75 | +1.1% | 71.00 | 73.50 | 71.00 | 135,692 | |
| 71.00 | +1.00 | +1.4% | 70.00 | 71.75 | 70.00 | 108,231 | |
| 70.00 | +0.25 | +0.4% | 69.75 | 71.00 | 69.75 | 85,342 | |
| 69.75 | +1.00 | +1.5% | 68.75 | 70.50 | 68.50 | 270,724 | |
| 68.75 | 0.00 | 0.0% | 68.75 | 69.50 | 68.25 | 69,142 | |
| 68.75 | +0.50 | +0.7% | 68.25 | 69.00 | 68.00 | 24,495 | |
| 68.25 | +0.25 | +0.4% | 68.00 | 69.00 | 68.00 | 119,806 | |
| 68.00 | -0.25 | -0.4% | 68.25 | 68.50 | 67.50 | 113,689 | |
| 68.25 | +0.25 | +0.4% | 68.00 | 69.00 | 68.00 | 23,703 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 68.50 | 67.00 | 237,846 | |
| 68.00 | -0.25 | -0.4% | 68.25 | 68.25 | 67.75 | 66,112 | |
| 68.25 | -0.25 | -0.4% | 68.50 | 68.50 | 68.03 | 139,752 | |
| 68.50 | +0.75 | +1.1% | 67.75 | 69.50 | 67.75 | 64,748 | |
| 67.75 | -0.25 | -0.4% | 68.00 | 69.00 | 67.50 | 396,509 | |
| 68.00 | -0.75 | -1.1% | 68.75 | 69.50 | 67.75 | 199,132 | |
| 68.75 | +0.75 | +1.1% | 68.00 | 69.50 | 67.50 | 267,408 |
- Ticker
- NSEKE:IMH
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NSEKE
- Currency
- KES
What changed lately
Latest news release · Jan 16, 2026
I&M Group Announces Acquisition Of Additional Shares In I&M Bank Limited, Tanzania
Latest deck · August 2026
HY 2026 Earnings Presentation
Earnings · 49 slides
Latest news
I&M Group Announces Acquisition Of Additional Shares In I&M Bank Limited, Tanzania
Jan 16, 2026
Closed 44.95 (+0.1%) on Jan 16, 2026
I&M Group Reports Group NII Of 31.82 Bln KSHS As At Sept 30
Nov 20, 2025
Closed 46.05 (+0.4%) on Nov 20, 2025
Decks
HY 2026 Earnings Presentation
Earnings · 49 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 37 slides · June 2026
FY2025 Earnings Presentation
Earnings · 44 slides · March 2026
H1 2025 Earnings Presentation
Earnings · 44 slides · August 2025
I&M Group PLC on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 2 in the last 12 months · 2 in all · newest Jan 16, 2026 · oldest 2025
- Decks
- 33 decks · latest August 2026
Log in to ask 6ix AI your own questions about I&M Group PLC.