iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	145.60	149.80	133.00	133.20	121.88	78,835
2022-10-11	145.00	150.80	141.36	145.00	132.68	176,513
2022-10-10	162.00	162.00	156.74	157.60	144.21	113,958
2022-10-07	159.20	161.80	159.20	160.20	146.58	31,682
2022-10-06	161.00	162.00	159.00	159.00	145.49	82,745
2022-10-05	162.00	162.00	159.33	160.50	146.86	175,753
2022-10-04	161.00	162.00	160.00	160.00	146.40	41,414
2022-10-03	160.20	165.15	159.60	161.00	147.32	14,113
2022-09-30	163.80	168.30	163.00	163.00	149.15	65,983
2022-09-29	166.80	167.04	163.00	163.00	149.15	98,800
2022-09-28	166.00	169.44	164.20	165.50	151.43	93,289
2022-09-27	167.00	175.00	165.20	168.00	153.72	110,236
2022-09-26	170.00	172.80	166.00	166.20	152.08	60,260
2022-09-23	169.60	171.00	166.40	166.40	152.26	38,895
2022-09-22	171.00	171.00	168.00	169.00	154.64	33,680
2022-09-21	170.00	171.00	169.00	169.80	155.37	21,533
2022-09-20	173.00	177.00	169.02	169.40	155.00	207,993
2022-09-16	169.80	172.40	168.00	171.10	156.56	54,286
2022-09-15	172.80	172.80	169.40	170.00	155.55	38,450
2022-09-14	171.00	176.80	166.20	169.20	154.82	80,789
2022-09-13	173.00	174.00	171.00	172.80	158.11	80,610
2022-09-12	173.00	178.00	172.50	174.00	159.21	50,371
2022-09-09	169.40	174.25	169.20	173.00	158.30	31,846
2022-09-08	169.20	173.50	168.00	169.00	154.64	107,942
2022-09-07	174.20	180.80	170.00	171.60	157.02	24,520
2022-09-06	179.80	180.00	173.40	173.40	158.66	43,619
2022-09-05	179.80	179.80	173.60	176.40	161.41	57,774
2022-09-02	176.20	178.00	174.00	174.00	159.21	46,833
2022-09-01	178.00	182.02	171.20	176.40	161.41	41,814
2022-08-31	176.00	180.80	174.80	178.30	163.15	89,349
2022-08-30	183.00	185.00	169.82	175.00	160.13	98,407
2022-08-26	187.00	187.00	183.00	183.00	167.45	31,053
2022-08-25	193.80	195.00	186.00	186.00	170.19	42,906
2022-08-24	186.00	193.00	184.80	193.00	176.60	41,703
2022-08-23	191.00	193.00	185.00	188.00	172.02	56,720
2022-08-22	192.20	195.80	189.20	194.00	177.51	55,726
2022-08-19	194.20	196.00	191.00	194.80	178.24	40,465
2022-08-18	191.00	195.00	191.00	193.00	176.60	42,559
2022-08-17	191.00	195.18	191.00	194.00	177.51	27,661
2022-08-16	194.00	198.00	190.20	191.00	174.77	60,638
2022-08-15	190.60	198.00	189.20	198.00	181.17	55,048
2022-08-12	192.20	195.51	191.40	191.40	175.13	28,611
2022-08-11	190.60	199.80	190.60	195.00	178.43	61,216
2022-08-10	191.80	200.00	191.00	194.40	174.58	46,357
2022-08-09	180.00	200.00	179.00	200.00	179.61	105,724
2022-08-08	178.20	184.10	178.00	181.40	162.91	40,939
2022-08-05	174.60	184.80	173.80	180.00	161.65	67,849
2022-08-04	177.20	177.40	171.29	176.00	158.06	188,986
2022-08-03	171.40	176.00	170.00	173.00	155.37	119,124
2022-08-02	171.00	171.80	166.00	169.20	151.95	37,630
2022-08-01	172.00	176.40	171.00	172.00	154.47	49,704
2022-07-29	171.00	174.60	170.00	171.00	153.57	84,498
2022-07-28	176.40	176.40	168.00	170.80	153.39	125,425
2022-07-27	177.20	177.20	170.00	173.00	155.37	264,537
2022-07-26	177.80	179.80	172.06	173.00	155.37	42,529
2022-07-25	181.00	181.00	178.62	179.60	161.29	39,803
2022-07-22	175.20	182.40	175.00	182.40	163.81	49,553
2022-07-21	179.80	180.00	175.40	175.60	157.70	73,145
2022-07-20	177.40	179.60	174.20	178.20	160.04	89,446
2022-07-19	172.00	178.39	171.80	178.00	159.86	110,641

← NewerPage 18 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.