iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	162.20	163.00	153.00	155.80	139.92	277,092
2022-01-21	166.80	173.80	160.20	160.20	143.87	199,136
2022-01-20	175.00	175.00	167.00	169.00	151.77	195,534
2022-01-19	168.00	175.34	168.00	168.40	151.23	189,788
2022-01-18	174.80	175.80	167.45	170.40	153.03	180,148
2022-01-17	175.00	178.77	169.80	174.00	156.26	162,415
2022-01-14	174.80	177.34	170.60	175.80	157.88	123,814
2022-01-13	169.20	173.91	168.60	172.60	155.01	79,601
2022-01-12	170.00	172.20	168.00	168.60	151.41	4,356,044
2022-01-11	168.60	170.00	166.74	170.00	152.67	138,244
2022-01-10	167.00	169.00	164.60	166.20	149.26	220,506
2022-01-07	172.20	177.80	166.20	167.80	150.70	326,631
2022-01-06	173.00	177.00	171.20	173.00	155.37	235,169
2022-01-05	175.40	179.80	173.00	175.00	154.99	166,936
2022-01-04	168.00	176.32	168.00	175.00	154.99	285,396
2021-12-31	168.00	170.20	165.20	170.00	150.56	45,828
2021-12-30	164.20	167.60	164.00	165.20	146.31	44,957
2021-12-29	168.80	169.00	164.00	164.20	145.42	125,555
2021-12-24	164.00	169.43	164.00	164.60	145.78	72,228
2021-12-23	169.80	169.94	163.60	164.00	145.25	167,645
2021-12-22	159.20	169.00	159.20	164.60	145.78	195,940
2021-12-21	160.00	161.72	159.00	159.20	141.00	104,259
2021-12-20	154.20	158.60	154.00	158.00	139.93	125,669
2021-12-17	155.40	159.00	154.00	156.00	138.16	144,541
2021-12-16	157.00	157.80	153.60	155.40	137.63	358,265
2021-12-15	157.60	159.20	147.60	155.00	137.28	467,323
2021-12-14	162.60	168.20	156.00	156.40	138.52	286,097
2021-12-13	161.80	164.00	160.00	161.80	143.30	197,743
2021-12-10	160.40	162.81	158.20	159.80	141.53	287,523
2021-12-09	163.20	164.12	160.40	161.00	142.59	216,925
2021-12-08	157.00	165.80	156.36	161.00	142.59	320,929
2021-12-07	144.40	156.19	140.52	156.00	138.16	291,047
2021-12-06	148.80	151.17	142.20	144.40	127.89	105,865
2021-12-03	148.40	151.87	146.20	146.60	129.84	171,579
2021-12-02	151.20	155.75	147.00	151.00	133.73	230,120
2021-12-01	152.00	156.60	149.20	152.80	135.33	226,170
2021-11-30	136.00	151.20	136.00	150.00	132.85	4,510,886
2021-11-29	144.00	144.00	140.20	142.40	126.12	270,923
2021-11-26	140.00	142.40	136.90	140.00	123.99	302,564
2021-11-25	141.00	145.20	140.20	144.40	127.89	267,111
2021-11-24	143.00	147.60	141.80	143.00	126.65	243,471
2021-11-23	147.00	147.80	141.60	147.80	130.90	477,100
2021-11-22	143.80	146.70	143.60	144.00	127.53	205,547
2021-11-19	145.00	148.00	143.40	145.40	128.77	293,536
2021-11-18	146.00	150.75	145.40	146.80	130.01	432,339
2021-11-17	148.60	150.40	147.20	149.20	132.14	303,191
2021-11-16	149.00	153.80	148.00	148.40	131.43	273,384
2021-11-15	150.00	153.11	147.64	151.20	133.91	321,623
2021-11-12	151.40	154.00	146.20	153.80	136.21	367,165
2021-11-11	156.40	159.52	149.60	153.40	135.86	421,453
2021-11-10	153.00	159.22	153.00	154.40	136.74	133,935
2021-11-09	158.80	161.20	153.00	154.00	136.39	283,984
2021-11-08	155.00	162.80	154.20	155.00	137.28	232,682
2021-11-05	149.60	162.80	148.45	159.20	141.00	422,742
2021-11-04	146.80	152.98	145.60	148.00	131.08	602,249
2021-11-03	145.80	149.80	138.00	144.00	127.53	330,163
2021-11-02	144.40	150.00	144.00	144.80	128.24	312,624
2021-11-01	140.20	147.68	140.20	144.60	128.06	1,931,982
2021-10-29	143.40	148.00	143.40	146.20	129.48	405,463
2021-10-28	140.00	148.00	140.00	144.00	127.53	143,253

← NewerPage 21 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.