iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	24.600	28.501	24.100	27.300	27.300	484,282
2025-11-10	24.200	24.600	23.900	24.600	24.600	143,888
2025-11-07	24.300	24.500	23.800	23.900	23.900	191,592
2025-11-06	24.500	24.600	24.000	24.100	24.100	462,585
2025-11-05	24.200	24.700	24.200	24.500	24.500	228,317
2025-11-04	24.500	24.800	24.100	24.800	24.800	549,029
2025-11-03	24.100	25.500	24.100	24.500	24.500	181,492
2025-10-31	24.000	25.955	23.100	25.500	25.500	454,567
2025-10-30	21.000	24.860	20.200	24.500	24.500	572,995
2025-10-29	21.500	21.700	20.500	21.600	21.600	86,637
2025-10-28	21.500	21.900	20.872	21.700	21.700	106,362
2025-10-27	21.000	21.900	19.600	21.500	21.500	294,764
2025-10-24	19.600	21.100	19.250	20.700	20.700	323,648
2025-10-23	20.400	20.760	19.150	19.750	19.750	200,509
2025-10-22	20.400	20.900	20.200	20.650	20.650	126,104
2025-10-21	20.000	20.700	19.392	19.950	19.950	261,613
2025-10-20	19.000	20.000	19.000	19.600	19.600	164,916
2025-10-17	19.500	20.400	19.000	19.000	19.000	61,050
2025-10-16	20.000	21.014	19.500	19.800	19.800	233,134
2025-10-15	19.800	20.500	19.000	20.500	20.500	286,778
2025-10-14	19.700	20.000	19.050	19.900	19.900	219,815
2025-10-13	21.300	21.300	19.500	19.700	19.700	506,709
2025-10-10	20.500	21.900	19.300	21.500	21.500	195,291
2025-10-09	19.400	20.780	18.700	20.300	20.300	658,707
2025-10-08	19.100	19.916	18.471	19.275	19.275	1,564,715
2025-10-07	18.950	19.700	17.976	18.900	18.900	398,248
2025-10-06	18.550	19.900	17.500	19.175	19.175	975,990
2025-10-03	17.950	19.000	17.550	18.700	18.700	487,448
2025-10-02	17.500	18.191	17.100	17.900	17.900	322,375
2025-10-01	17.400	17.900	17.400	17.750	17.750	184,487
2025-09-30	17.690	17.850	17.150	17.350	17.350	235,710
2025-09-29	17.600	18.450	17.183	17.975	17.975	44,034
2025-09-26	19.000	19.400	17.800	17.800	17.800	427,754
2025-09-25	17.500	19.350	17.365	18.600	18.600	1,991,623
2025-09-24	16.000	17.950	16.000	17.850	17.850	849,027
2025-09-23	18.000	18.700	16.400	16.400	16.400	862,978
2025-09-22	20.000	20.200	18.000	18.000	18.000	475,790
2025-09-19	20.100	20.900	19.200	19.200	19.200	2,241,707
2025-09-18	20.900	21.500	20.100	20.100	20.100	166,096
2025-09-17	20.200	21.000	20.078	20.300	20.300	102,235
2025-09-16	20.000	20.900	20.000	20.500	20.500	44,612
2025-09-15	20.200	21.000	20.000	20.200	20.200	77,619
2025-09-12	21.000	22.900	19.800	20.400	20.400	282,681
2025-09-11	21.000	22.700	21.000	21.000	21.000	27,153
2025-09-10	21.300	23.100	21.000	21.300	21.300	92,791
2025-09-09	21.400	22.000	21.335	21.400	21.400	110,368
2025-09-08	21.700	23.600	21.300	21.300	21.300	111,775
2025-09-05	23.000	23.600	21.770	22.000	22.000	105,273
2025-09-04	21.400	22.700	21.400	22.700	22.700	94,329
2025-09-03	22.000	23.100	21.400	21.950	21.950	83,219
2025-09-02	22.600	22.644	21.400	21.700	21.700	496,525
2025-09-01	22.000	22.600	21.400	21.850	21.850	315,260
2025-08-29	22.000	22.000	21.600	21.800	21.800	172,707
2025-08-28	21.600	22.000	21.100	21.750	21.750	236,633
2025-08-27	21.880	22.000	21.200	21.800	21.800	43,265
2025-08-26	22.000	22.600	21.000	21.500	21.500	323,276
2025-08-22	21.000	22.800	21.000	21.000	21.000	61,501
2025-08-21	22.200	23.100	21.800	21.800	21.800	38,050
2025-08-20	22.000	22.800	21.500	22.000	22.000	37,076
2025-08-19	21.700	23.300	21.600	21.800	21.800	37,413

← NewerPage 5 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.