iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	21.800	22.600	19.900	20.500	20.500	718,402
2026-05-05	21.100	23.000	20.100	21.900	21.900	901,320
2026-05-01	20.900	22.000	20.400	20.800	20.800	574,474
2026-04-30	20.900	24.083	20.200	20.700	20.700	1,762,418
2026-04-29	18.400	21.300	18.095	20.800	20.800	1,175,854
2026-04-28	16.450	18.950	16.450	18.950	18.950	594,986
2026-04-27	17.000	17.700	16.500	17.700	17.700	475,283
2026-04-24	16.650	17.407	16.550	16.950	16.950	248,887
2026-04-23	15.900	17.400	15.450	17.250	17.250	705,707
2026-04-22	15.800	16.000	15.150	16.000	16.000	227,216
2026-04-21	14.450	16.000	14.000	15.950	15.950	750,275
2026-04-20	14.450	14.550	13.350	14.050	14.050	271,352
2026-04-17	13.700	14.300	13.305	14.300	14.300	483,113
2026-04-16	13.000	13.750	12.960	13.650	13.650	790,459
2026-04-15	12.500	13.100	12.350	13.000	13.000	485,440
2026-04-14	12.500	12.700	12.300	12.550	12.550	129,679
2026-04-13	12.350	12.550	12.240	12.550	12.550	177,769
2026-04-10	12.100	12.700	11.700	12.500	12.500	360,188
2026-04-09	11.800	12.632	11.300	12.350	12.350	488,080
2026-04-08	11.800	12.648	11.800	12.125	12.125	411,998
2026-04-07	11.900	11.900	11.300	11.700	11.700	152,802
2026-04-02	11.900	11.950	11.722	11.800	11.800	60,059
2026-04-01	11.600	11.999	11.600	11.875	11.875	66,109
2026-03-31	11.950	11.950	11.450	11.825	11.825	70,185
2026-03-30	12.000	12.100	11.444	12.050	12.050	122,531
2026-03-27	12.000	12.050	11.700	12.050	12.050	203,296
2026-03-26	12.050	12.050	11.516	11.875	11.875	129,798
2026-03-25	12.000	12.050	11.350	11.725	11.725	27,140
2026-03-24	11.650	12.050	11.150	11.750	11.750	174,583
2026-03-23	12.500	13.350	11.236	11.325	11.325	208,951
2026-03-20	12.750	12.750	11.700	12.100	12.100	122,868
2026-03-19	13.000	13.000	12.300	12.550	12.550	111,709
2026-03-18	12.950	13.084	12.750	12.975	12.975	132,981
2026-03-17	13.000	13.328	12.050	13.100	13.100	119,088
2026-03-16	13.050	13.500	13.050	13.200	13.200	73,362
2026-03-13	13.050	13.500	13.000	13.425	13.425	172,044
2026-03-12	13.900	13.900	13.000	13.400	13.400	366,118
2026-03-11	14.350	14.350	13.600	13.750	13.750	177,504
2026-03-10	14.050	14.450	14.050	14.250	14.250	182,139
2026-03-09	14.300	14.650	14.050	14.275	14.275	415,382
2026-03-06	14.300	14.650	14.300	14.650	14.650	298,640
2026-03-05	14.300	14.500	13.700	14.500	14.500	222,197
2026-03-04	14.300	14.300	14.097	14.100	14.100	168,950
2026-03-03	14.800	15.300	13.700	13.825	13.825	269,338
2026-03-02	15.300	15.800	14.667	14.900	14.900	336,200
2026-02-27	15.800	15.808	15.300	15.550	15.550	98,934
2026-02-26	15.300	15.800	15.300	15.750	15.750	63,458
2026-02-25	15.850	16.000	15.350	15.550	15.550	94,154
2026-02-24	15.950	15.950	15.050	15.750	15.750	88,259
2026-02-23	16.300	16.500	15.500	15.500	15.500	245,044
2026-02-20	16.500	16.500	16.350	16.425	16.425	397,476
2026-02-19	16.400	16.700	15.550	16.550	16.550	290,576
2026-02-18	16.500	16.500	16.000	16.175	16.175	436,989
2026-02-17	16.500	16.600	16.000	16.000	16.000	130,087
2026-02-16	16.000	16.600	16.000	16.200	16.200	171,674
2026-02-13	16.600	16.900	16.000	16.300	16.300	333,581
2026-02-12	16.850	16.900	16.050	16.350	16.350	737,139
2026-02-11	19.000	19.000	16.169	16.900	16.900	1,764,063
2026-02-10	19.450	19.600	19.200	19.275	19.275	121,827
2026-02-09	19.400	19.598	19.200	19.375	19.375	85,056

← NewerPage 3 of 22 · 1,262 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.