iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	124.60	126.60	123.00	123.60	114.90	158,444
2023-01-06	122.00	126.20	121.76	123.00	114.35	113,912
2023-01-05	122.20	125.00	122.00	123.00	114.35	61,990
2023-01-04	126.00	128.80	122.00	123.20	112.73	134,739
2023-01-03	128.00	129.80	122.00	122.20	111.81	103,406
2022-12-30	125.00	125.18	124.00	125.00	114.38	29,701
2022-12-29	122.20	127.60	120.94	127.60	116.76	49,571
2022-12-28	122.80	125.00	120.30	123.00	112.55	33,841
2022-12-23	123.00	124.40	119.14	124.40	113.83	54,686
2022-12-22	119.00	120.23	115.00	119.00	108.89	426,571
2022-12-21	128.00	128.00	119.00	120.00	109.80	124,104
2022-12-20	119.40	127.80	118.20	127.80	116.94	60,886
2022-12-19	118.00	123.00	118.00	120.00	109.80	41,603
2022-12-16	119.20	123.40	117.60	118.20	108.15	72,853
2022-12-15	125.20	126.50	118.20	119.00	108.89	58,709
2022-12-14	125.00	128.00	119.97	126.60	115.84	101,359
2022-12-13	124.00	125.00	118.63	123.60	113.10	392,096
2022-12-12	119.00	124.80	118.31	124.00	113.46	222,182
2022-12-09	118.00	123.00	117.00	122.80	112.36	114,568
2022-12-08	114.60	123.00	112.50	118.00	107.97	656,612
2022-12-07	114.80	115.59	110.20	114.80	105.04	121,919
2022-12-06	115.80	117.54	112.20	116.00	106.14	142,395
2022-12-05	110.40	115.80	109.20	112.40	102.85	400,617
2022-12-02	112.80	113.80	109.00	112.80	103.21	95,293
2022-12-01	111.20	114.80	110.00	113.00	103.40	186,188
2022-11-30	116.00	116.00	110.66	113.00	103.40	102,953
2022-11-29	115.00	116.00	112.00	115.00	105.23	248,432
2022-11-28	116.00	122.80	113.00	113.00	103.40	451,683
2022-11-25	116.20	121.09	116.06	116.60	106.69	182,020
2022-11-24	118.20	123.80	115.93	116.00	106.14	74,468
2022-11-23	119.00	120.10	118.30	119.00	108.89	108,983
2022-11-22	121.00	122.50	119.00	119.00	108.89	114,082
2022-11-21	122.00	124.00	121.00	121.50	111.17	85,501
2022-11-18	124.00	127.80	122.40	122.40	112.00	113,092
2022-11-17	126.00	127.80	123.50	124.80	114.19	178,184
2022-11-16	126.00	127.00	125.00	125.60	114.93	219,618
2022-11-15	123.00	126.00	121.54	126.00	115.29	114,549
2022-11-14	118.40	129.00	118.40	123.60	113.10	348,153
2022-11-11	118.40	120.20	118.00	118.00	107.97	304,084
2022-11-10	123.80	123.80	115.00	120.00	109.80	240,660
2022-11-09	129.40	131.80	121.00	121.00	110.72	146,798
2022-11-08	128.60	131.80	128.60	130.00	118.95	88,977
2022-11-07	129.00	131.40	127.66	130.00	118.95	82,460
2022-11-04	129.00	132.33	129.00	129.00	118.04	84,052
2022-11-03	130.00	134.80	127.00	130.00	118.95	60,635
2022-11-02	135.80	136.00	130.40	130.40	119.32	69,896
2022-11-01	136.80	136.80	134.12	134.20	122.79	74,852
2022-10-31	134.00	137.00	128.46	134.60	123.16	151,829
2022-10-28	133.20	135.60	133.00	133.60	122.25	20,489
2022-10-27	136.00	137.00	131.15	134.00	122.61	95,793
2022-10-26	137.00	138.20	135.00	138.20	126.45	35,921
2022-10-25	135.00	137.00	135.00	137.00	125.36	19,943
2022-10-24	136.80	137.27	135.00	137.00	125.36	64,449
2022-10-21	136.00	137.00	134.00	134.00	122.61	28,676
2022-10-20	133.40	136.50	133.00	134.70	123.25	130,797
2022-10-19	136.00	137.48	134.20	137.00	125.36	77,614
2022-10-18	137.00	137.00	135.00	136.60	124.99	38,838
2022-10-17	137.00	137.00	135.00	135.00	123.53	147,239
2022-10-14	138.60	138.60	132.20	137.00	125.36	64,161
2022-10-13	133.00	139.08	131.00	131.00	119.87	69,995

← NewerPage 17 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.