iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	179.00	187.20	179.00	179.80	161.47	202,953
2022-04-19	185.00	185.00	177.00	179.60	161.29	110,143
2022-04-14	181.00	189.20	180.00	180.00	161.65	91,363
2022-04-13	186.00	189.20	176.20	182.60	163.99	189,284
2022-04-12	183.00	189.80	183.00	189.00	169.73	123,477
2022-04-11	183.00	189.00	179.18	184.80	165.96	97,475
2022-04-08	184.00	185.40	179.40	183.80	165.06	139,473
2022-04-07	176.00	189.80	176.00	187.20	168.12	170,111
2022-04-06	182.00	190.00	178.00	178.00	159.86	172,407
2022-04-05	168.00	184.60	165.80	182.00	163.45	627,789
2022-04-04	165.80	167.56	159.82	164.40	147.64	807,835
2022-04-01	164.60	168.40	162.20	164.00	147.28	145,433
2022-03-31	163.60	163.60	160.00	162.60	146.03	201,044
2022-03-30	162.00	163.20	158.40	161.60	145.13	308,352
2022-03-29	162.80	165.00	160.33	163.20	146.56	123,238
2022-03-28	161.60	163.60	158.22	160.00	143.69	415,591
2022-03-25	159.00	165.00	159.00	161.80	145.31	243,617
2022-03-24	160.00	161.80	158.00	158.40	142.25	161,169
2022-03-23	160.00	162.71	159.80	160.00	143.69	364,858
2022-03-22	165.00	165.00	160.00	160.60	144.23	231,027
2022-03-21	162.00	164.60	160.80	162.00	145.49	177,792
2022-03-18	166.00	168.96	160.00	162.60	146.03	188,063
2022-03-17	167.40	169.80	164.00	166.20	149.26	251,356
2022-03-16	166.00	169.04	162.60	165.60	148.72	318,617
2022-03-15	166.20	169.80	164.42	166.80	149.80	177,207
2022-03-14	160.20	169.80	159.00	165.20	148.36	349,170
2022-03-11	157.00	161.00	155.80	161.00	144.59	272,735
2022-03-10	156.00	160.40	155.25	157.20	141.18	173,434
2022-03-09	153.40	160.00	153.20	156.00	140.10	281,730
2022-03-08	151.60	153.52	150.00	150.40	135.07	190,575
2022-03-07	150.60	154.00	148.20	152.00	136.51	202,680
2022-03-04	154.00	156.70	148.00	151.60	136.15	216,664
2022-03-03	155.20	157.40	153.80	154.00	138.30	4,080,160
2022-03-02	157.00	159.09	154.40	155.80	139.92	113,193
2022-03-01	158.00	159.00	154.00	156.00	140.10	132,199
2022-02-28	159.00	161.09	157.40	158.00	141.89	227,559
2022-02-25	158.00	161.00	157.00	158.80	142.61	822,705
2022-02-24	158.20	159.80	152.20	156.00	140.10	194,746
2022-02-23	159.80	163.82	159.32	162.40	145.85	342,757
2022-02-22	160.80	161.54	152.30	160.00	143.69	187,646
2022-02-21	164.60	166.90	161.00	161.20	144.77	132,965
2022-02-18	159.00	167.80	159.00	162.80	146.21	287,339
2022-02-17	160.00	164.20	160.00	162.00	145.49	258,223
2022-02-16	162.00	163.20	159.00	160.20	143.87	261,773
2022-02-15	157.00	162.60	157.00	160.00	143.69	299,293
2022-02-14	164.40	164.72	157.00	157.40	141.36	107,599
2022-02-11	164.80	169.00	160.00	167.00	149.98	257,239
2022-02-10	160.00	163.80	160.00	162.00	145.49	84,116
2022-02-09	163.40	164.20	159.00	162.00	145.49	206,778
2022-02-08	165.00	165.51	158.00	159.00	142.79	243,664
2022-02-07	160.20	165.00	160.20	162.40	145.85	247,031
2022-02-04	162.00	162.80	158.00	160.80	144.41	208,299
2022-02-03	162.00	165.00	159.60	165.00	148.18	80,174
2022-02-02	163.40	168.20	153.00	160.00	143.69	172,266
2022-02-01	165.20	168.55	160.73	163.00	146.39	102,990
2022-01-31	160.20	164.80	160.00	163.40	146.74	71,368
2022-01-28	161.00	165.00	158.20	162.60	146.03	332,709
2022-01-27	159.80	164.53	158.46	160.80	144.41	146,152
2022-01-26	163.20	163.67	161.20	161.20	144.77	123,172
2022-01-25	155.00	162.80	155.00	162.80	146.21	226,517

← NewerPage 20 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.