iomart Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 142.00 | 145.80 | 140.69 | 145.80 | 139.89 | 91,852 |
| 2024-03-13 | 149.80 | 149.80 | 142.00 | 146.00 | 140.08 | 22,721 |
| 2024-03-12 | 142.00 | 146.68 | 139.66 | 144.00 | 138.16 | 152,290 |
| 2024-03-11 | 141.00 | 144.75 | 139.00 | 142.40 | 136.62 | 22,378 |
| 2024-03-08 | 142.20 | 143.14 | 139.00 | 142.00 | 136.24 | 22,329 |
| 2024-03-07 | 144.80 | 144.80 | 139.00 | 143.60 | 137.78 | 27,583 |
| 2024-03-06 | 140.00 | 146.00 | 140.00 | 145.00 | 139.12 | 36,262 |
| 2024-03-05 | 146.00 | 146.52 | 140.00 | 141.00 | 135.28 | 40,025 |
| 2024-03-04 | 142.40 | 144.00 | 141.00 | 142.80 | 137.01 | 34,903 |
| 2024-03-01 | 143.20 | 147.00 | 140.00 | 146.00 | 140.08 | 1,258,331 |
| 2024-02-29 | 142.00 | 150.00 | 142.00 | 150.00 | 143.92 | 11,340 |
| 2024-02-28 | 141.00 | 145.80 | 140.50 | 143.40 | 137.58 | 61,267 |
| 2024-02-27 | 145.80 | 149.80 | 144.20 | 145.80 | 139.89 | 30,812 |
| 2024-02-26 | 142.00 | 150.00 | 141.67 | 150.00 | 143.92 | 55,087 |
| 2024-02-23 | 147.20 | 155.00 | 140.00 | 142.60 | 136.82 | 152,673 |
| 2024-02-22 | 142.20 | 155.00 | 140.03 | 147.60 | 141.61 | 73,649 |
| 2024-02-21 | 131.20 | 142.20 | 129.80 | 142.00 | 136.24 | 92,133 |
| 2024-02-20 | 131.20 | 135.00 | 131.00 | 135.00 | 129.52 | 25,794 |
| 2024-02-19 | 132.20 | 133.08 | 131.21 | 132.00 | 126.65 | 31,679 |
| 2024-02-16 | 134.60 | 134.80 | 129.00 | 132.90 | 127.51 | 17,596 |
| 2024-02-15 | 131.00 | 133.38 | 128.00 | 131.40 | 126.07 | 108,515 |
| 2024-02-14 | 134.20 | 138.29 | 130.00 | 130.20 | 124.92 | 94,634 |
| 2024-02-13 | 138.00 | 140.00 | 134.00 | 134.00 | 128.56 | 70,336 |
| 2024-02-12 | 138.00 | 141.00 | 135.00 | 137.50 | 131.92 | 61,535 |
| 2024-02-09 | 139.00 | 141.00 | 137.00 | 137.00 | 131.44 | 75,706 |
| 2024-02-08 | 142.20 | 143.00 | 136.26 | 138.00 | 132.40 | 234,427 |
| 2024-02-07 | 144.20 | 149.00 | 142.00 | 142.00 | 136.24 | 61,164 |
| 2024-02-06 | 143.00 | 145.80 | 142.26 | 142.40 | 136.62 | 26,215 |
| 2024-02-05 | 145.00 | 147.20 | 142.58 | 146.40 | 140.46 | 40,640 |
| 2024-02-02 | 145.20 | 147.80 | 142.40 | 146.20 | 140.27 | 28,937 |
| 2024-02-01 | 150.00 | 150.00 | 145.00 | 149.00 | 142.96 | 12,148 |
| 2024-01-31 | 146.00 | 148.80 | 142.97 | 148.00 | 142.00 | 67,480 |
| 2024-01-30 | 146.00 | 151.80 | 145.40 | 151.00 | 144.88 | 20,472 |
| 2024-01-29 | 149.00 | 155.00 | 146.00 | 150.00 | 143.92 | 34,362 |
| 2024-01-26 | 154.00 | 154.40 | 149.80 | 149.80 | 143.72 | 58,066 |
| 2024-01-25 | 150.20 | 155.00 | 150.00 | 154.40 | 148.14 | 70,944 |
| 2024-01-24 | 149.00 | 156.20 | 148.20 | 155.00 | 148.71 | 43,200 |
| 2024-01-23 | 149.80 | 154.80 | 148.20 | 154.40 | 148.14 | 24,554 |
| 2024-01-22 | 148.20 | 151.16 | 146.00 | 151.00 | 144.88 | 32,007 |
| 2024-01-19 | 147.20 | 152.00 | 147.20 | 152.00 | 145.83 | 9,193 |
| 2024-01-18 | 147.60 | 149.80 | 146.00 | 148.40 | 142.38 | 10,552 |
| 2024-01-17 | 148.40 | 151.70 | 147.00 | 147.00 | 141.04 | 18,505 |
| 2024-01-16 | 149.00 | 153.35 | 148.00 | 148.00 | 142.00 | 51,516 |
| 2024-01-15 | 155.00 | 155.00 | 149.00 | 150.00 | 143.92 | 28,551 |
| 2024-01-12 | 152.00 | 152.00 | 150.48 | 151.80 | 145.64 | 18,972 |
| 2024-01-11 | 155.00 | 159.40 | 148.40 | 149.40 | 143.34 | 36,899 |
| 2024-01-10 | 155.00 | 155.00 | 150.00 | 154.80 | 148.52 | 54,792 |
| 2024-01-09 | 155.00 | 156.40 | 150.40 | 156.40 | 150.06 | 26,586 |
| 2024-01-08 | 152.00 | 159.80 | 148.00 | 149.80 | 143.72 | 106,146 |
| 2024-01-05 | 151.20 | 152.80 | 148.20 | 151.80 | 145.64 | 120,944 |
| 2024-01-04 | 152.00 | 156.80 | 147.12 | 152.00 | 145.83 | 49,786 |
| 2024-01-03 | 159.00 | 159.00 | 150.49 | 153.40 | 145.32 | 63,985 |
| 2024-01-02 | 153.80 | 159.48 | 153.40 | 155.00 | 146.83 | 71,357 |
| 2023-12-29 | 155.80 | 157.92 | 152.40 | 152.40 | 144.37 | 13,864 |
| 2023-12-28 | 159.80 | 159.80 | 153.20 | 155.00 | 146.83 | 12,970 |
| 2023-12-27 | 156.40 | 159.80 | 150.40 | 155.40 | 147.21 | 39,331 |
| 2023-12-22 | 155.00 | 159.51 | 153.80 | 154.40 | 146.26 | 19,680 |
| 2023-12-21 | 157.20 | 164.80 | 152.92 | 153.40 | 145.32 | 39,844 |
| 2023-12-20 | 165.00 | 165.00 | 156.60 | 159.80 | 151.38 | 64,705 |
| 2023-12-19 | 164.80 | 164.80 | 156.20 | 158.00 | 149.67 | 46,528 |
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.