iomart Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 139.00 | 141.50 | 136.22 | 138.00 | 132.40 | 35,301 |
| 2024-06-11 | 137.00 | 144.50 | 133.76 | 139.00 | 133.36 | 178,516 |
| 2024-06-10 | 138.00 | 144.50 | 138.00 | 144.00 | 138.16 | 34,447 |
| 2024-06-07 | 140.50 | 144.50 | 138.50 | 143.00 | 137.20 | 60,250 |
| 2024-06-06 | 135.00 | 142.50 | 135.00 | 142.50 | 136.72 | 65,361 |
| 2024-06-05 | 140.50 | 144.50 | 135.00 | 136.00 | 130.48 | 63,528 |
| 2024-06-04 | 138.50 | 144.50 | 137.50 | 143.50 | 137.68 | 45,730 |
| 2024-06-03 | 135.00 | 145.00 | 135.00 | 143.00 | 137.20 | 106,321 |
| 2024-05-31 | 137.00 | 139.50 | 132.00 | 135.00 | 129.52 | 68,954 |
| 2024-05-30 | 136.00 | 139.50 | 136.00 | 139.50 | 133.84 | 18,146 |
| 2024-05-29 | 138.00 | 138.00 | 135.00 | 138.00 | 132.40 | 23,671 |
| 2024-05-28 | 135.50 | 139.50 | 134.00 | 138.00 | 132.40 | 57,497 |
| 2024-05-24 | 134.50 | 138.00 | 134.50 | 137.00 | 131.44 | 39,504 |
| 2024-05-23 | 135.00 | 137.52 | 134.00 | 136.50 | 130.96 | 45,683 |
| 2024-05-22 | 134.50 | 137.45 | 134.00 | 134.00 | 128.56 | 21,496 |
| 2024-05-21 | 137.00 | 143.50 | 135.00 | 137.00 | 131.44 | 87,506 |
| 2024-05-20 | 144.00 | 147.50 | 135.00 | 140.00 | 134.32 | 69,570 |
| 2024-05-17 | 144.50 | 148.50 | 138.83 | 144.00 | 138.16 | 54,811 |
| 2024-05-16 | 144.00 | 149.50 | 140.00 | 143.00 | 137.20 | 83,959 |
| 2024-05-15 | 140.50 | 147.00 | 139.61 | 147.00 | 141.04 | 41,782 |
| 2024-05-14 | 140.50 | 146.50 | 139.50 | 145.50 | 139.60 | 56,488 |
| 2024-05-13 | 127.00 | 140.00 | 126.00 | 140.00 | 134.32 | 3,543,394 |
| 2024-05-10 | 128.00 | 128.00 | 125.61 | 128.00 | 122.81 | 157,684 |
| 2024-05-09 | 127.50 | 128.50 | 124.80 | 127.50 | 122.33 | 162,281 |
| 2024-05-08 | 127.00 | 129.00 | 125.00 | 129.00 | 123.77 | 66,061 |
| 2024-05-07 | 128.00 | 131.50 | 125.00 | 125.00 | 119.93 | 54,612 |
| 2024-05-03 | 128.00 | 131.50 | 123.00 | 130.00 | 124.73 | 49,370 |
| 2024-05-02 | 128.00 | 132.00 | 122.00 | 130.00 | 124.73 | 4,280,555 |
| 2024-05-01 | 128.00 | 131.00 | 128.00 | 130.00 | 124.73 | 31,099 |
| 2024-04-30 | 134.00 | 134.00 | 126.50 | 129.00 | 123.77 | 188,761 |
| 2024-04-29 | 130.50 | 133.50 | 129.00 | 131.50 | 126.17 | 159,499 |
| 2024-04-26 | 131.00 | 133.10 | 129.00 | 129.00 | 123.77 | 37,798 |
| 2024-04-25 | 132.50 | 135.49 | 130.00 | 131.50 | 126.17 | 25,064 |
| 2024-04-24 | 134.00 | 135.00 | 128.50 | 133.00 | 127.61 | 209,037 |
| 2024-04-23 | 135.00 | 139.50 | 127.58 | 134.00 | 128.56 | 46,384 |
| 2024-04-22 | 136.00 | 138.51 | 134.50 | 134.50 | 129.04 | 127,778 |
| 2024-04-19 | 135.00 | 138.78 | 133.00 | 134.00 | 128.56 | 54,368 |
| 2024-04-18 | 136.50 | 138.00 | 135.00 | 135.75 | 130.24 | 115,381 |
| 2024-04-17 | 133.00 | 139.50 | 133.00 | 137.00 | 131.44 | 56,275 |
| 2024-04-16 | 130.00 | 137.22 | 130.00 | 133.50 | 128.09 | 207,327 |
| 2024-04-15 | 130.00 | 136.50 | 130.00 | 133.50 | 128.09 | 50,061 |
| 2024-04-12 | 135.00 | 136.95 | 130.07 | 131.00 | 125.69 | 30,709 |
| 2024-04-11 | 137.00 | 137.86 | 135.00 | 137.00 | 131.44 | 65,316 |
| 2024-04-10 | 143.00 | 144.50 | 139.00 | 140.50 | 134.80 | 38,257 |
| 2024-04-09 | 142.32 | 144.00 | 141.00 | 143.00 | 137.20 | 16,581 |
| 2024-04-08 | 141.50 | 147.00 | 141.09 | 146.00 | 140.08 | 31,230 |
| 2024-04-05 | 144.50 | 145.00 | 140.72 | 145.00 | 139.12 | 27,937 |
| 2024-04-04 | 144.00 | 149.00 | 138.88 | 139.50 | 133.84 | 134,895 |
| 2024-04-03 | 145.50 | 149.50 | 140.50 | 144.00 | 138.16 | 90,771 |
| 2024-04-02 | 142.00 | 149.50 | 141.15 | 146.00 | 140.08 | 84,379 |
| 2024-03-28 | 144.00 | 149.80 | 142.01 | 145.40 | 139.50 | 41,414 |
| 2024-03-27 | 149.80 | 149.80 | 142.00 | 144.00 | 138.16 | 56,847 |
| 2024-03-26 | 144.00 | 149.40 | 143.00 | 148.80 | 142.76 | 43,625 |
| 2024-03-25 | 144.00 | 147.34 | 143.00 | 146.40 | 140.46 | 51,858 |
| 2024-03-22 | 144.00 | 149.74 | 142.00 | 147.00 | 141.04 | 90,162 |
| 2024-03-21 | 145.00 | 149.80 | 143.20 | 144.00 | 138.16 | 51,857 |
| 2024-03-20 | 143.80 | 149.80 | 142.58 | 147.00 | 141.04 | 90,192 |
| 2024-03-19 | 142.00 | 149.80 | 141.20 | 144.00 | 138.16 | 22,609 |
| 2024-03-18 | 143.20 | 149.80 | 141.40 | 141.40 | 135.66 | 78,749 |
| 2024-03-15 | 142.20 | 149.80 | 142.20 | 146.00 | 140.08 | 47,516 |
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.