iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	125.00	126.00	123.00	123.60	114.90	114,615
2023-03-31	125.00	126.80	123.00	124.40	115.65	501,813
2023-03-30	127.00	128.10	125.40	125.40	116.58	120,436
2023-03-29	125.40	129.40	124.98	126.20	117.32	153,631
2023-03-28	127.00	128.50	125.00	125.40	116.58	164,004
2023-03-27	126.00	128.50	125.00	126.00	117.14	78,031
2023-03-24	128.20	129.39	125.00	125.00	116.21	113,858
2023-03-23	127.20	129.80	127.00	128.00	119.00	126,064
2023-03-22	127.20	129.80	125.00	127.00	118.07	86,102
2023-03-21	133.80	134.40	128.40	128.40	119.37	196,479
2023-03-20	132.00	135.00	130.40	130.40	121.23	250,211
2023-03-17	133.60	136.48	131.33	135.00	125.50	133,361
2023-03-16	132.00	137.00	132.00	137.00	127.36	214,300
2023-03-15	132.00	133.94	129.20	132.00	122.71	77,568
2023-03-14	129.00	133.00	128.00	132.00	122.71	134,648
2023-03-13	132.00	132.80	127.00	130.00	120.85	277,309
2023-03-10	133.00	133.20	126.20	132.00	122.71	132,558
2023-03-09	125.80	135.00	124.22	133.80	124.39	132,955
2023-03-08	124.00	127.00	123.20	124.60	115.83	101,543
2023-03-07	122.80	127.80	122.20	126.20	117.32	65,630
2023-03-06	122.00	126.86	121.00	125.00	116.21	145,160
2023-03-03	120.00	125.00	120.00	122.00	113.42	175,063
2023-03-02	119.80	123.00	115.96	120.00	111.56	91,696
2023-03-01	116.20	117.80	115.00	115.80	107.65	76,983
2023-02-28	118.00	119.80	112.20	116.20	108.03	140,409
2023-02-27	117.00	117.00	113.20	115.00	106.91	65,428
2023-02-24	114.80	119.20	111.00	115.20	107.10	647,577
2023-02-23	113.00	114.00	112.00	112.00	104.12	65,625
2023-02-22	114.00	115.80	112.20	112.20	104.31	207,927
2023-02-21	115.00	117.80	114.00	115.00	106.91	237,247
2023-02-20	117.80	118.80	114.00	115.70	107.56	110,119
2023-02-17	116.80	119.00	116.52	119.00	110.63	32,310
2023-02-16	119.00	121.86	116.00	116.20	108.03	131,227
2023-02-15	117.80	120.00	116.00	119.10	110.72	157,966
2023-02-14	123.00	123.00	112.00	113.00	105.05	124,698
2023-02-13	123.20	124.00	121.60	121.60	113.05	41,441
2023-02-10	126.00	126.00	120.00	122.20	113.60	77,244
2023-02-09	122.40	126.92	119.75	123.00	114.35	4,062,270
2023-02-08	127.00	129.64	124.60	126.20	117.32	129,045
2023-02-07	133.00	135.80	128.00	128.80	119.74	191,080
2023-02-06	133.00	135.08	132.00	133.00	123.64	72,485
2023-02-03	135.00	138.00	130.00	134.50	125.04	172,065
2023-02-02	134.80	136.60	132.00	136.00	126.43	140,712
2023-02-01	130.20	135.00	129.78	132.00	122.71	54,163
2023-01-31	128.00	132.03	126.00	131.20	121.97	109,742
2023-01-30	128.20	133.40	122.92	129.70	120.58	140,241
2023-01-27	123.00	124.20	122.03	124.20	115.46	56,947
2023-01-26	120.20	126.00	118.20	122.90	114.25	85,037
2023-01-25	118.20	124.80	116.60	121.50	112.95	125,683
2023-01-24	121.80	123.76	115.80	121.70	113.14	48,370
2023-01-23	121.80	121.80	117.00	118.50	110.16	338,479
2023-01-20	115.00	119.80	113.60	118.30	109.98	3,058,751
2023-01-19	115.00	115.70	112.20	113.00	105.05	58,003
2023-01-18	117.00	120.80	113.80	113.80	105.79	95,574
2023-01-17	120.00	123.00	115.00	117.00	108.77	165,412
2023-01-16	120.00	124.80	118.40	122.40	113.79	61,215
2023-01-13	119.20	121.00	116.50	119.20	110.81	375,995
2023-01-12	120.20	126.80	117.00	117.00	108.77	82,101
2023-01-11	121.20	126.80	121.20	122.50	113.88	61,823
2023-01-10	126.40	127.00	120.20	123.30	114.63	58,204

← NewerPage 16 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.