iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	12.050	12.051	11.700	12.050	12.050	173,904
2026-07-29	12.000	12.350	11.700	12.000	12.000	819,280
2026-07-28	12.350	12.550	12.200	12.350	12.350	210,452
2026-07-27	12.700	12.700	12.050	12.250	12.250	111,436
2026-07-24	12.600	12.700	12.500	12.600	12.600	110,855
2026-07-23	12.500	12.850	12.400	12.700	12.700	119,185
2026-07-22	12.700	12.941	12.492	12.800	12.800	383,794
2026-07-21	12.850	13.300	12.800	13.000	13.000	605,560
2026-07-20	13.050	13.200	12.533	12.900	12.900	174,236
2026-07-17	13.400	13.400	12.850	13.200	13.200	814,116
2026-07-16	12.250	13.490	12.250	13.300	13.300	549,546
2026-07-15	12.500	13.200	12.200	12.925	12.925	553,841
2026-07-14	12.950	13.000	12.550	12.675	12.675	221,918
2026-07-13	13.050	13.200	12.756	13.000	13.000	629,210
2026-07-10	13.000	13.078	12.950	12.975	12.975	125,869
2026-07-09	13.050	13.100	12.950	12.975	12.975	48,207
2026-07-08	13.300	13.800	12.543	13.000	13.000	942,189
2026-07-07	13.700	13.779	13.350	13.550	13.550	124,675
2026-07-06	13.800	13.994	13.000	13.850	13.850	143,678
2026-07-03	14.000	14.128	13.583	13.900	13.900	659,652
2026-07-02	14.250	14.250	13.571	14.200	14.200	511,269
2026-07-01	14.200	14.250	14.024	14.200	14.200	19,967
2026-06-30	14.250	14.250	14.000	14.250	14.250	54,414
2026-06-29	14.700	14.700	14.000	14.250	14.250	68,435
2026-06-26	14.600	14.800	14.183	14.400	14.400	115,461
2026-06-25	14.450	14.800	14.250	14.800	14.800	558,625
2026-06-24	14.250	14.700	14.250	14.250	14.250	826,324
2026-06-23	17.050	17.950	13.754	14.350	14.350	1,773,316
2026-06-22	18.200	18.500	17.185	18.000	18.000	101,262
2026-06-19	19.000	19.000	18.400	18.400	18.400	409,681
2026-06-18	19.000	19.200	18.500	19.000	19.000	18,199
2026-06-17	17.950	19.000	17.950	19.000	19.000	589,772
2026-06-16	17.500	18.000	17.500	17.500	17.500	12,046
2026-06-15	17.650	17.950	17.500	17.500	17.500	20,706
2026-06-12	17.700	18.050	17.700	17.750	17.750	107,795
2026-06-11	18.000	18.200	18.000	18.000	18.000	21,342
2026-06-10	18.050	18.050	17.700	18.050	18.050	30,020
2026-06-09	17.700	18.300	17.550	17.700	17.700	3,043
2026-06-08	18.400	19.000	17.800	17.800	17.800	121,089
2026-06-05	18.250	18.950	18.096	18.700	18.700	220,544
2026-06-04	20.000	20.900	18.000	18.650	18.650	445,762
2026-06-03	18.900	19.250	18.900	19.150	19.150	106,062
2026-06-02	17.500	18.720	17.300	18.600	18.600	297,894
2026-06-01	17.400	17.500	17.000	17.500	17.500	138,027
2026-05-29	17.000	17.550	17.000	17.400	17.400	354,564
2026-05-28	17.000	17.450	17.000	17.000	17.000	40,905
2026-05-27	17.250	18.350	16.500	17.050	17.050	115,880
2026-05-26	17.900	18.400	17.250	17.750	17.750	394,398
2026-05-22	17.950	18.400	17.400	18.400	18.400	343,341
2026-05-21	20.200	21.400	17.000	17.850	17.850	773,773
2026-05-20	20.500	21.500	20.100	20.100	20.100	86,406
2026-05-19	21.700	23.400	20.500	20.500	20.500	313,472
2026-05-18	22.000	23.400	21.600	21.600	21.600	25,555
2026-05-15	23.400	23.500	21.600	21.600	21.600	98,938
2026-05-14	22.200	23.400	22.000	22.000	22.000	331,859
2026-05-13	23.200	23.500	21.300	21.300	21.300	308,377
2026-05-12	21.000	23.000	21.000	22.300	22.300	854,903
2026-05-11	20.600	21.000	20.500	20.900	20.900	60,726
2026-05-08	20.100	20.600	19.700	20.500	20.500	887,714
2026-05-07	20.300	20.600	19.750	20.100	20.100	243,612

← NewerPage 2 of 5 · 252 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.