iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	19.500	19.600	19.113	19.300	19.300	82,427
2026-02-05	19.800	20.200	19.400	19.800	19.800	387,355
2026-02-04	19.900	20.500	19.900	20.300	20.300	215,381
2026-02-03	19.000	19.950	18.450	19.950	19.950	106,654
2026-02-02	18.000	19.200	18.000	19.200	19.200	144,684
2026-01-30	18.600	19.050	18.600	18.800	18.800	51,253
2026-01-29	18.600	19.000	18.050	18.950	18.950	69,981
2026-01-28	18.900	19.400	18.612	18.700	18.700	286,559
2026-01-27	23.800	24.000	18.750	19.200	19.200	852,554
2026-01-26	21.000	22.237	21.000	21.800	21.800	250,443
2026-01-23	20.000	23.000	19.000	21.500	21.500	1,730,091
2026-01-22	17.250	21.200	16.900	20.400	20.400	678,043
2026-01-21	16.700	17.600	16.150	17.150	17.150	639,557
2026-01-20	16.510	16.700	16.510	16.650	16.650	145,681
2026-01-19	16.600	16.700	16.100	16.600	16.600	90,015
2026-01-16	16.500	16.600	16.055	16.550	16.550	45,285
2026-01-15	17.000	17.100	16.322	16.400	16.400	148,910
2026-01-14	17.100	17.300	16.808	17.000	17.000	208,750
2026-01-13	17.300	17.600	17.000	17.000	17.000	152,551
2026-01-12	17.500	17.900	17.300	17.400	17.400	58,158
2026-01-09	17.700	17.800	17.400	17.700	17.700	47,301
2026-01-08	17.700	17.700	17.372	17.550	17.550	25,362
2026-01-07	17.179	17.700	17.100	17.500	17.500	28,849
2026-01-06	17.550	17.650	17.000	17.650	17.650	65,260
2026-01-05	17.500	18.050	17.050	17.500	17.500	148,031
2026-01-02	17.500	17.750	17.000	17.650	17.650	48,326
2025-12-31	17.650	18.148	17.379	17.500	17.500	187,484
2025-12-30	17.700	18.000	17.430	17.700	17.700	17,024
2025-12-29	17.800	18.500	17.000	17.850	17.850	282,887
2025-12-24	17.850	18.300	16.500	17.800	17.800	280,010
2025-12-23	18.700	19.000	17.600	18.075	18.075	207,838
2025-12-22	19.000	20.000	18.700	18.850	18.850	154,018
2025-12-19	19.000	20.400	19.000	19.500	19.500	271,830
2025-12-18	19.000	19.850	18.890	19.425	19.425	108,305
2025-12-17	19.000	19.234	18.900	19.050	19.050	411,651
2025-12-16	18.750	19.200	18.500	19.100	19.100	138,827
2025-12-15	18.950	19.000	18.150	18.300	18.300	12,978
2025-12-12	18.450	19.200	18.150	18.800	18.800	64,386
2025-12-11	18.550	18.950	18.100	18.950	18.950	177,108
2025-12-10	18.250	19.200	18.250	18.500	18.500	40,602
2025-12-09	18.550	19.900	18.550	19.200	19.200	107,556
2025-12-08	19.100	19.225	18.050	19.225	19.225	25,242
2025-12-05	18.500	19.250	18.050	18.775	18.775	236,361
2025-12-04	18.500	19.000	18.025	18.900	18.900	462,132
2025-12-03	19.000	19.500	18.558	18.750	18.750	224,310
2025-12-02	20.300	21.200	19.095	19.300	19.300	499,061
2025-12-01	22.000	22.700	19.950	20.000	20.000	459,914
2025-11-28	22.800	23.500	22.100	22.100	22.100	446,306
2025-11-27	26.000	26.000	22.408	23.700	23.700	411,101
2025-11-26	25.200	25.600	24.000	24.200	24.200	270,610
2025-11-25	26.000	26.000	25.702	25.800	25.800	34,921
2025-11-24	26.200	26.200	25.751	26.000	26.000	97,602
2025-11-21	26.100	26.300	25.700	26.050	26.050	104,084
2025-11-20	25.600	26.339	25.600	26.200	26.200	431,552
2025-11-19	25.900	26.200	25.069	25.700	25.700	73,339
2025-11-18	26.500	27.000	25.300	25.700	25.700	371,571
2025-11-17	26.500	27.000	25.800	27.000	27.000	93,994
2025-11-14	26.300	26.882	26.000	26.650	26.650	228,914
2025-11-13	26.000	26.818	26.000	26.650	26.650	287,706
2025-11-12	27.000	27.800	26.300	27.050	27.050	355,089

← NewerPage 4 of 22 · 1,269 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.