iomart Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	164.80	164.80	156.20	158.00	149.67	46,528
2023-12-18	160.00	160.00	156.20	157.40	149.11	48,482
2023-12-15	160.00	160.00	155.60	156.20	147.97	116,603
2023-12-14	165.00	165.00	156.43	157.20	148.92	45,630
2023-12-13	165.00	165.00	157.00	158.00	149.67	90,020
2023-12-12	165.00	165.00	156.00	158.60	150.24	29,247
2023-12-11	158.00	166.20	150.20	164.20	155.55	110,407
2023-12-08	164.00	164.00	155.00	159.00	150.62	88,014
2023-12-07	160.00	160.00	157.00	157.00	148.73	54,608
2023-12-06	160.00	160.00	156.00	157.00	148.73	46,822
2023-12-05	160.00	160.00	150.00	157.00	148.73	49,489
2023-12-04	165.00	165.00	154.00	154.00	145.89	55,977
2023-12-01	164.00	164.00	158.18	158.80	150.43	15,045
2023-11-30	163.80	165.00	156.20	163.60	154.98	36,434
2023-11-29	157.20	162.15	156.00	158.00	149.67	78,230
2023-11-28	161.80	161.80	157.00	157.80	149.48	49,424
2023-11-27	157.20	163.80	157.20	158.00	149.67	86,528
2023-11-24	157.20	160.00	156.00	157.40	149.11	16,043
2023-11-23	159.20	159.20	157.00	158.20	149.86	36,285
2023-11-22	157.00	159.80	157.00	157.20	148.92	23,707
2023-11-21	158.00	159.80	157.00	157.00	148.73	171,652
2023-11-20	160.00	162.95	156.20	158.00	149.67	50,440
2023-11-17	157.20	159.80	156.40	156.40	148.16	106,481
2023-11-16	157.00	159.44	157.00	158.00	149.67	63,400
2023-11-15	157.80	160.00	155.00	160.00	151.57	48,737
2023-11-14	151.20	156.00	151.20	156.00	147.78	106,560
2023-11-13	153.00	153.89	151.00	151.00	143.04	31,914
2023-11-10	152.20	153.50	151.00	152.00	143.99	57,405
2023-11-09	155.80	155.80	151.37	154.00	145.89	27,812
2023-11-08	153.60	155.80	150.87	153.20	145.13	31,381
2023-11-07	150.00	152.58	150.00	150.00	142.10	41,557
2023-11-06	152.00	155.75	150.00	151.00	143.04	79,958
2023-11-03	153.00	153.65	151.05	152.50	144.46	69,497
2023-11-02	148.00	154.80	147.24	153.90	145.79	2,112,594
2023-11-01	148.20	154.80	142.77	147.60	139.82	28,201
2023-10-31	150.00	152.59	149.00	150.00	142.10	241,705
2023-10-30	149.20	151.80	149.20	149.40	141.53	27,083
2023-10-27	155.80	156.00	148.00	150.20	142.29	180,406
2023-10-26	149.20	153.00	149.00	153.00	144.94	42,528
2023-10-25	152.00	152.97	148.76	150.00	142.10	65,479
2023-10-24	152.00	155.00	152.00	152.00	143.99	51,417
2023-10-23	152.00	153.40	151.00	153.40	145.32	22,492
2023-10-20	151.00	156.80	148.53	152.20	144.18	47,816
2023-10-19	153.00	158.40	151.00	151.00	143.04	54,464
2023-10-18	155.60	156.89	150.07	153.00	144.94	47,440
2023-10-17	155.00	157.00	155.00	156.70	148.44	28,137
2023-10-16	157.00	157.40	152.00	156.60	148.35	41,382
2023-10-13	157.17	160.50	157.00	159.90	151.47	18,512
2023-10-12	157.80	163.00	157.00	159.40	151.00	39,740
2023-10-11	157.00	162.80	157.00	158.00	149.67	123,330
2023-10-10	157.00	162.80	157.00	157.00	148.73	15,434
2023-10-09	157.20	160.00	156.40	160.00	151.57	15,591
2023-10-06	157.00	158.40	155.00	156.00	147.78	34,086
2023-10-05	158.20	163.86	157.00	160.90	152.42	54,269
2023-10-04	155.80	161.50	155.80	157.00	148.73	350,358
2023-10-03	163.60	164.80	158.20	160.20	151.76	24,902
2023-10-02	158.20	164.80	158.20	161.40	152.90	336,076
2023-09-29	158.20	162.40	157.40	160.10	151.66	51,486
2023-09-28	158.20	164.80	158.00	161.00	152.52	32,704
2023-09-27	157.20	160.89	157.00	157.00	148.73	41,239

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.