iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	165.40	174.40	165.40	171.00	153.57	443,463
2022-07-15	164.80	166.60	160.00	166.60	149.62	60,531
2022-07-14	166.20	166.80	163.00	166.00	149.08	26,670
2022-07-13	164.00	166.60	163.60	165.00	148.18	40,864
2022-07-12	166.20	169.33	161.00	163.00	146.39	119,627
2022-07-11	169.20	171.80	167.00	167.00	149.98	36,521
2022-07-08	168.00	170.40	167.00	168.40	151.23	45,598
2022-07-07	170.20	171.64	168.20	168.20	151.05	89,164
2022-07-06	168.60	170.00	168.20	170.00	152.67	43,804
2022-07-05	169.60	171.80	168.00	168.00	150.88	132,282
2022-07-04	170.00	171.20	166.60	169.40	152.13	190,393
2022-07-01	172.40	174.80	169.00	172.00	154.47	45,815
2022-06-30	175.00	175.00	168.00	173.40	155.72	43,699
2022-06-29	174.80	175.03	168.40	172.60	155.01	38,321
2022-06-28	179.00	179.00	172.20	173.00	155.37	58,122
2022-06-27	179.20	181.80	173.80	175.00	157.16	88,861
2022-06-24	175.00	181.71	173.40	175.00	157.16	74,825
2022-06-23	171.60	174.00	171.39	171.60	154.11	67,896
2022-06-22	170.00	172.00	167.20	172.00	154.47	93,617
2022-06-21	170.00	171.80	166.00	171.20	153.75	69,221
2022-06-20	168.00	170.07	165.00	168.40	151.23	52,452
2022-06-17	171.60	172.80	167.40	167.40	150.34	80,522
2022-06-16	169.00	173.40	166.00	169.00	151.77	86,236
2022-06-15	168.00	169.60	164.98	169.00	151.77	119,043
2022-06-14	184.80	184.80	167.01	168.20	151.05	259,871
2022-06-13	188.00	189.23	183.62	186.20	167.22	36,527
2022-06-10	193.00	193.00	183.00	183.00	164.35	45,004
2022-06-09	190.00	194.00	187.60	194.00	174.23	34,926
2022-06-08	188.40	193.29	186.00	192.60	172.97	82,146
2022-06-07	185.80	189.00	185.60	189.00	169.73	99,865
2022-06-06	186.00	187.80	183.40	186.00	167.04	44,472
2022-06-01	186.20	186.80	182.00	182.00	163.45	48,074
2022-05-31	187.00	189.05	185.00	185.00	166.14	47,900
2022-05-30	188.80	190.00	185.40	185.40	166.50	69,003
2022-05-27	188.80	188.80	185.20	187.60	168.48	99,709
2022-05-26	184.80	190.11	184.16	189.00	169.73	66,867
2022-05-25	190.00	190.64	184.00	184.00	165.24	92,388
2022-05-24	189.60	192.34	189.60	189.60	170.27	84,361
2022-05-23	190.80	192.00	186.85	187.40	168.30	167,327
2022-05-20	187.00	193.75	186.72	190.00	170.63	131,578
2022-05-19	185.60	188.25	185.00	187.00	167.94	38,763
2022-05-18	185.60	190.00	184.60	185.00	166.14	63,662
2022-05-17	185.00	187.60	183.58	184.00	165.24	85,443
2022-05-16	180.00	188.00	180.00	183.20	164.53	83,665
2022-05-13	173.60	184.00	172.75	181.00	162.55	279,278
2022-05-12	173.00	174.20	166.20	172.60	155.01	82,284
2022-05-11	178.00	178.00	171.42	176.00	158.06	73,740
2022-05-10	179.80	180.43	176.00	177.00	158.96	117,059
2022-05-09	174.00	178.80	173.00	177.20	159.14	113,009
2022-05-06	176.80	179.00	174.00	175.00	157.16	105,451
2022-05-05	184.00	186.03	180.20	180.20	161.83	64,769
2022-05-04	184.00	185.00	182.80	182.80	164.17	71,031
2022-05-03	184.00	188.77	182.62	183.00	164.35	76,132
2022-04-29	179.40	183.00	179.40	181.00	162.55	107,640
2022-04-28	178.00	181.80	178.00	179.00	160.75	77,023
2022-04-27	176.40	179.20	176.02	179.20	160.93	114,881
2022-04-26	174.00	179.00	172.53	177.60	159.50	132,510
2022-04-25	174.60	175.80	170.00	173.80	156.08	95,944
2022-04-22	175.00	180.80	174.00	174.00	156.26	57,338
2022-04-21	178.00	182.40	178.00	178.80	160.57	175,029

← NewerPage 19 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.