iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	162.00	162.00	156.36	160.00	151.57	19,695
2023-09-25	157.80	162.60	156.40	159.60	151.19	128,246
2023-09-22	158.40	162.80	154.40	157.00	148.73	418,291
2023-09-21	167.00	167.82	157.00	159.00	150.62	124,849
2023-09-20	167.20	172.80	165.00	167.00	158.20	62,246
2023-09-19	169.20	173.00	166.00	170.00	161.04	67,193
2023-09-18	173.00	174.91	167.00	169.60	160.66	82,950
2023-09-15	177.20	180.65	171.00	173.00	163.88	60,001
2023-09-14	180.00	180.00	174.00	177.00	167.67	3,679,170
2023-09-13	177.00	181.00	174.91	181.00	171.46	50,124
2023-09-12	177.20	184.80	176.76	180.70	171.18	20,149
2023-09-11	176.00	185.00	175.00	180.00	170.52	49,358
2023-09-08	177.00	179.80	176.00	176.00	166.73	27,323
2023-09-07	179.00	180.90	176.00	177.80	168.43	97,342
2023-09-06	180.00	184.80	177.00	180.60	171.08	30,580
2023-09-05	178.20	180.20	176.17	180.20	170.70	25,749
2023-09-04	178.40	180.00	177.40	180.00	170.52	29,540
2023-09-01	178.40	184.80	175.00	177.00	167.67	1,033,749
2023-08-31	178.20	181.00	175.10	176.50	167.20	25,668
2023-08-30	179.40	184.80	175.00	176.00	166.73	77,305
2023-08-29	181.20	181.90	178.60	178.60	169.19	25,415
2023-08-25	181.20	184.40	180.00	182.00	172.41	16,755
2023-08-24	182.00	185.00	181.00	182.00	172.41	57,835
2023-08-23	187.40	187.40	177.47	181.00	171.46	100,383
2023-08-22	183.00	185.15	182.25	183.40	173.74	41,643
2023-08-21	183.20	186.45	182.50	184.40	174.68	32,651
2023-08-18	184.40	187.60	183.50	183.50	173.83	225,729
2023-08-17	185.80	185.80	183.14	183.90	174.21	27,205
2023-08-16	187.00	187.80	185.00	187.80	174.59	53,270
2023-08-15	186.00	189.80	186.00	186.40	173.29	851,181
2023-08-14	185.20	188.92	185.20	186.40	173.29	38,231
2023-08-11	186.00	193.60	184.00	186.00	172.92	54,671
2023-08-10	189.00	191.62	187.00	188.00	174.77	41,625
2023-08-09	187.43	193.00	185.39	189.40	176.08	24,273
2023-08-08	186.00	190.60	185.00	186.40	173.29	141,289
2023-08-07	185.20	190.40	185.20	186.00	172.92	33,637
2023-08-04	185.80	190.20	185.72	186.20	173.10	29,948
2023-08-03	187.00	190.80	185.20	185.40	172.36	45,624
2023-08-02	185.20	188.89	185.00	186.00	172.92	74,726
2023-08-01	189.80	189.80	186.38	188.20	174.96	14,827
2023-07-31	185.00	189.32	185.00	187.90	174.68	38,767
2023-07-28	185.20	191.86	180.00	187.00	173.84	78,589
2023-07-27	189.80	189.80	185.00	186.80	173.66	36,961
2023-07-26	185.00	189.07	183.99	185.00	171.99	75,575
2023-07-25	186.20	188.29	185.52	186.20	173.10	32,157
2023-07-24	187.80	189.00	183.51	186.00	172.92	70,215
2023-07-21	183.00	190.40	180.00	184.00	171.06	43,155
2023-07-20	182.00	184.72	180.00	184.00	171.06	38,142
2023-07-19	178.00	183.30	178.00	183.30	170.41	80,117
2023-07-18	177.40	180.00	174.40	178.00	165.48	127,639
2023-07-17	173.40	179.80	171.06	178.00	165.48	137,563
2023-07-14	167.20	173.80	165.46	173.00	160.83	30,035
2023-07-13	164.40	169.00	164.00	169.00	157.11	74,160
2023-07-12	165.80	169.60	164.00	166.00	154.32	1,645,482
2023-07-11	167.40	169.80	164.00	164.00	152.46	115,991
2023-07-10	169.00	174.80	165.40	166.00	154.32	31,856
2023-07-07	173.20	173.20	167.00	167.40	155.62	74,829
2023-07-06	170.20	172.80	169.00	170.00	158.04	23,167
2023-07-05	170.00	173.01	169.20	172.00	159.90	32,821
2023-07-04	170.00	172.60	169.00	169.00	157.11	993,251

← NewerPage 14 of 22 · 1,270 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.