iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	173.00	173.00	168.00	169.00	157.11	80,106
2023-06-30	170.00	172.80	165.98	172.80	160.64	41,408
2023-06-29	164.80	166.20	163.00	165.00	153.39	126,583
2023-06-28	165.00	167.80	163.75	165.20	153.58	67,855
2023-06-27	164.20	169.80	163.20	165.40	153.76	69,323
2023-06-26	164.40	165.00	162.77	165.00	153.39	61,119
2023-06-23	164.80	166.00	163.00	166.00	154.32	170,650
2023-06-22	164.20	166.00	161.00	163.00	151.53	323,566
2023-06-21	163.00	166.80	162.20	165.60	153.95	3,122,380
2023-06-20	163.20	165.00	162.20	162.20	150.79	75,654
2023-06-19	162.00	170.00	162.00	162.00	150.60	93,870
2023-06-16	163.00	170.00	159.20	164.60	153.02	30,880
2023-06-15	153.20	162.80	153.00	162.00	150.60	101,824
2023-06-14	164.00	164.00	149.46	158.00	146.88	188,298
2023-06-13	164.00	169.60	163.00	165.00	153.39	62,448
2023-06-12	164.20	169.52	163.60	165.00	153.39	30,630
2023-06-09	163.00	170.00	161.28	165.00	153.39	35,552
2023-06-08	165.40	169.80	160.00	161.00	149.67	38,244
2023-06-07	170.00	170.00	163.76	165.00	153.39	76,706
2023-06-06	175.00	175.00	163.20	164.00	152.46	115,133
2023-06-05	167.00	175.00	167.00	172.00	159.90	77,902
2023-06-02	162.00	167.00	158.14	167.00	155.25	183,834
2023-06-01	160.00	161.40	156.38	161.40	150.05	87,321
2023-05-31	160.00	160.00	154.00	154.20	143.35	60,033
2023-05-30	160.00	160.00	153.92	154.80	143.91	67,735
2023-05-26	160.00	160.00	150.30	155.00	144.10	146,991
2023-05-25	162.00	162.00	152.20	153.40	142.61	151,671
2023-05-24	162.00	162.00	153.20	156.20	145.21	75,890
2023-05-23	162.00	162.00	155.00	155.00	144.10	63,020
2023-05-22	160.80	163.26	155.20	156.20	145.21	105,576
2023-05-19	163.20	164.49	156.94	158.40	147.26	84,059
2023-05-18	167.00	168.50	160.20	161.20	149.86	82,842
2023-05-17	170.00	171.00	163.18	166.80	155.07	121,666
2023-05-16	168.00	174.80	166.03	169.80	157.85	60,456
2023-05-15	168.20	174.80	168.00	170.00	158.04	113,038
2023-05-12	169.00	170.00	165.94	168.20	156.37	29,771
2023-05-11	169.00	172.00	166.00	170.00	158.04	62,893
2023-05-10	175.80	176.60	168.60	169.20	157.30	197,245
2023-05-09	164.80	182.00	162.91	176.60	164.18	408,564
2023-05-05	164.00	167.36	160.20	164.40	152.83	114,284
2023-05-04	164.00	170.00	158.28	170.00	158.04	252,519
2023-05-03	170.00	170.00	158.00	160.60	149.30	161,082
2023-05-02	153.80	169.60	148.87	169.60	157.67	274,510
2023-04-28	141.00	153.40	138.66	153.40	142.61	124,524
2023-04-27	132.80	143.00	128.64	142.00	132.01	97,291
2023-04-26	128.00	130.00	127.20	129.00	119.93	44,134
2023-04-25	128.20	131.80	127.00	128.60	119.55	47,307
2023-04-24	130.00	130.00	126.80	128.00	119.00	98,554
2023-04-21	127.00	130.00	126.79	128.40	119.37	375,377
2023-04-20	127.20	128.80	127.00	127.90	118.90	55,712
2023-04-19	127.80	129.17	126.50	127.50	118.53	110,911
2023-04-18	127.00	129.00	126.40	128.40	119.37	274,690
2023-04-17	129.00	130.80	126.03	129.00	119.93	182,227
2023-04-14	121.40	128.00	121.00	128.00	119.00	327,485
2023-04-13	121.40	123.60	120.00	121.40	112.86	65,470
2023-04-12	124.80	124.80	121.40	123.00	114.35	77,353
2023-04-11	121.20	124.80	120.00	120.40	111.93	154,889
2023-04-06	122.00	124.80	120.00	121.00	112.49	260,890
2023-04-05	123.00	124.00	121.00	122.00	113.42	56,763
2023-04-04	123.80	127.00	123.60	124.00	115.28	91,012

← NewerPage 15 of 22 · 1,262 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.