iomart Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 123.00 | 129.50 | 121.00 | 123.00 | 120.99 | 23,592 |
| 2024-09-04 | 122.00 | 129.49 | 120.00 | 125.00 | 122.95 | 23,258 |
| 2024-09-03 | 124.00 | 128.98 | 122.00 | 125.00 | 122.95 | 48,881 |
| 2024-09-02 | 125.00 | 127.50 | 123.00 | 127.00 | 124.92 | 24,135 |
| 2024-08-30 | 125.00 | 128.33 | 120.00 | 125.00 | 122.95 | 46,572 |
| 2024-08-29 | 129.50 | 129.50 | 124.50 | 124.50 | 122.46 | 23,233 |
| 2024-08-28 | 127.00 | 128.63 | 125.00 | 125.00 | 122.95 | 41,204 |
| 2024-08-27 | 127.00 | 129.50 | 125.50 | 127.00 | 124.92 | 50,845 |
| 2024-08-23 | 124.00 | 125.63 | 123.00 | 124.00 | 121.97 | 1,994,472 |
| 2024-08-22 | 127.00 | 127.00 | 122.99 | 127.00 | 124.92 | 18,455 |
| 2024-08-21 | 127.00 | 127.00 | 122.36 | 127.00 | 124.92 | 44,348 |
| 2024-08-20 | 123.00 | 125.50 | 122.00 | 125.50 | 123.45 | 9,466 |
| 2024-08-19 | 126.00 | 126.50 | 122.50 | 122.50 | 120.49 | 39,738 |
| 2024-08-16 | 121.00 | 126.50 | 120.50 | 125.00 | 122.95 | 249,160 |
| 2024-08-15 | 118.50 | 126.50 | 118.50 | 124.00 | 121.97 | 91,286 |
| 2024-08-14 | 126.50 | 126.50 | 121.05 | 122.00 | 117.05 | 45,478 |
| 2024-08-13 | 123.00 | 124.99 | 120.00 | 122.00 | 117.05 | 74,327 |
| 2024-08-12 | 124.00 | 126.50 | 121.33 | 124.00 | 118.97 | 88,800 |
| 2024-08-09 | 123.00 | 126.50 | 119.96 | 121.00 | 116.09 | 75,796 |
| 2024-08-08 | 127.00 | 127.00 | 122.00 | 127.00 | 121.85 | 7,666 |
| 2024-08-07 | 122.00 | 125.00 | 121.00 | 125.00 | 119.93 | 15,971 |
| 2024-08-06 | 126.50 | 126.50 | 121.00 | 121.00 | 116.09 | 69,124 |
| 2024-08-05 | 120.00 | 128.50 | 119.00 | 124.00 | 118.97 | 88,582 |
| 2024-08-02 | 124.00 | 127.42 | 122.00 | 124.00 | 118.97 | 66,740 |
| 2024-08-01 | 131.50 | 131.50 | 122.00 | 127.00 | 121.85 | 88,360 |
| 2024-07-31 | 130.50 | 130.50 | 123.00 | 128.00 | 122.81 | 17,167 |
| 2024-07-30 | 124.00 | 127.00 | 122.00 | 123.00 | 118.01 | 55,059 |
| 2024-07-29 | 124.50 | 131.50 | 124.00 | 128.00 | 122.81 | 13,901 |
| 2024-07-26 | 129.50 | 129.50 | 123.50 | 123.50 | 118.49 | 41,032 |
| 2024-07-25 | 125.00 | 131.50 | 124.50 | 127.00 | 121.85 | 15,215 |
| 2024-07-24 | 125.50 | 131.50 | 125.00 | 125.00 | 119.93 | 22,183 |
| 2024-07-23 | 126.00 | 131.50 | 125.50 | 125.50 | 120.41 | 27,972 |
| 2024-07-22 | 129.00 | 131.45 | 125.00 | 129.00 | 123.77 | 39,318 |
| 2024-07-19 | 128.00 | 131.50 | 122.00 | 130.00 | 124.73 | 12,614 |
| 2024-07-18 | 131.50 | 131.50 | 126.50 | 128.00 | 122.81 | 179,400 |
| 2024-07-17 | 131.00 | 131.00 | 125.55 | 131.00 | 125.69 | 28,977 |
| 2024-07-16 | 127.50 | 127.50 | 125.32 | 126.50 | 121.37 | 14,663 |
| 2024-07-15 | 129.00 | 131.50 | 123.50 | 127.00 | 121.85 | 77,831 |
| 2024-07-12 | 124.00 | 129.18 | 122.00 | 123.75 | 118.73 | 255,515 |
| 2024-07-11 | 124.00 | 129.50 | 123.20 | 126.00 | 120.89 | 28,846 |
| 2024-07-10 | 124.50 | 126.89 | 122.00 | 123.00 | 118.01 | 94,608 |
| 2024-07-09 | 125.50 | 128.00 | 123.98 | 128.00 | 122.81 | 20,351 |
| 2024-07-08 | 126.00 | 127.32 | 124.00 | 126.00 | 120.89 | 26,433 |
| 2024-07-05 | 127.00 | 129.50 | 125.00 | 128.00 | 122.81 | 19,030 |
| 2024-07-04 | 124.00 | 129.50 | 123.00 | 124.00 | 118.97 | 15,885 |
| 2024-07-03 | 126.00 | 128.50 | 124.00 | 124.00 | 118.97 | 29,255 |
| 2024-07-02 | 127.00 | 129.50 | 122.50 | 124.00 | 118.97 | 37,734 |
| 2024-07-01 | 127.00 | 131.50 | 124.50 | 127.00 | 121.85 | 34,037 |
| 2024-06-28 | 127.00 | 129.50 | 123.45 | 128.00 | 122.81 | 52,588 |
| 2024-06-27 | 128.00 | 131.50 | 125.00 | 127.00 | 121.85 | 33,523 |
| 2024-06-26 | 129.50 | 130.86 | 126.00 | 128.00 | 122.81 | 36,456 |
| 2024-06-25 | 133.00 | 134.00 | 125.50 | 125.50 | 120.41 | 77,046 |
| 2024-06-24 | 130.00 | 131.00 | 128.50 | 128.50 | 123.29 | 98,633 |
| 2024-06-21 | 132.00 | 135.00 | 128.77 | 135.00 | 129.52 | 94,606 |
| 2024-06-20 | 132.50 | 139.50 | 131.00 | 133.00 | 127.61 | 20,428 |
| 2024-06-19 | 133.00 | 133.22 | 130.00 | 131.50 | 126.17 | 11,815 |
| 2024-06-18 | 132.50 | 139.50 | 131.00 | 132.00 | 126.65 | 107,375 |
| 2024-06-17 | 133.00 | 136.00 | 131.00 | 132.00 | 126.65 | 81,089 |
| 2024-06-14 | 135.00 | 136.26 | 132.50 | 132.50 | 127.13 | 69,046 |
| 2024-06-13 | 137.00 | 141.50 | 136.00 | 136.00 | 130.48 | 22,251 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-09 | 0.0130 GBP |
| 2024-08-15 | 0.0300 GBP |
| 2024-01-04 | 0.0194 GBP |
| 2023-08-17 | 0.0350 GBP |
| 2023-01-05 | 0.0194 GBP |
| 2022-08-11 | 0.0360 GBP |
| 2022-01-06 | 0.0242 GBP |
| 2021-08-12 | 0.0450 GBP |
| 2021-01-07 | 0.0260 GBP |
| 2020-08-13 | 0.0393 GBP |
| 2019-12-19 | 0.0260 GBP |
| 2019-08-15 | 0.0501 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.