iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	21.800	22.900	21.800	22.000	22.000	55,834
2025-08-15	22.400	22.700	21.800	21.950	21.950	105,469
2025-08-14	22.600	23.100	22.000	22.100	22.100	120,551
2025-08-13	23.100	24.700	22.525	22.600	22.600	245,243
2025-08-12	23.900	24.500	23.100	23.900	23.900	125,714
2025-08-11	23.400	24.500	23.000	23.900	23.900	64,028
2025-08-08	23.400	24.600	22.900	23.500	23.500	218,188
2025-08-07	23.200	23.700	22.400	23.400	23.400	347,371
2025-08-06	23.100	24.240	22.500	23.000	23.000	1,480,174
2025-08-05	23.000	24.100	22.900	24.000	24.000	1,200,022
2025-08-04	23.200	24.200	22.600	23.800	23.800	311,893
2025-08-01	22.800	23.400	22.800	23.400	23.400	5,808,521
2025-07-31	23.600	23.700	22.400	23.000	23.000	406,750
2025-07-30	22.900	23.500	21.000	22.850	22.850	11,647,107
2025-07-29	23.400	24.805	21.400	22.400	22.400	658,048
2025-07-28	24.900	25.000	22.500	23.800	23.800	1,025,526
2025-07-25	23.700	24.900	22.100	23.000	23.000	292,556
2025-07-24	27.400	28.000	22.000	22.000	22.000	1,051,998
2025-07-23	28.600	30.400	28.500	28.500	28.500	195,279
2025-07-22	29.200	30.800	29.000	29.700	29.700	163,351
2025-07-21	29.300	30.900	29.200	30.000	30.000	167,342
2025-07-18	30.800	30.800	29.100	30.050	30.050	71,327
2025-07-17	30.300	30.800	29.185	30.300	30.300	36,478
2025-07-16	30.100	30.800	29.100	30.100	30.100	62,383
2025-07-15	30.500	30.900	29.185	29.950	29.950	90,953
2025-07-14	29.200	30.800	29.185	29.950	29.950	190,797
2025-07-11	30.000	30.800	29.200	30.000	30.000	299,780
2025-07-10	29.200	30.800	29.100	29.400	29.400	347,408
2025-07-09	30.800	30.800	29.200	30.000	30.000	29,921
2025-07-08	30.000	30.800	29.200	30.000	30.000	26,306
2025-07-07	28.500	30.946	28.500	30.000	30.000	317,841
2025-07-04	30.200	30.900	28.600	29.700	29.700	39,343
2025-07-03	29.500	30.690	28.170	29.700	29.700	113,800
2025-07-02	29.500	29.800	28.500	29.500	29.500	45,052
2025-07-01	28.600	30.800	28.500	29.800	29.800	159,080
2025-06-30	29.100	30.450	28.500	28.500	28.500	183,869
2025-06-27	29.900	29.900	28.500	28.900	28.900	45,631
2025-06-26	28.700	29.800	28.700	29.300	29.300	38,057
2025-06-25	29.500	30.000	28.600	29.250	29.250	83,296
2025-06-24	29.000	30.700	29.000	29.250	29.250	119,865
2025-06-23	30.000	30.700	28.600	30.000	30.000	41,653
2025-06-20	30.700	30.700	28.900	30.000	30.000	58,605
2025-06-19	29.000	30.800	28.500	30.000	30.000	120,715
2025-06-18	28.100	30.600	28.100	29.600	29.600	71,686
2025-06-17	29.600	30.775	28.750	29.600	29.600	46,337
2025-06-16	29.400	30.765	28.000	28.000	28.000	93,609
2025-06-13	28.000	29.800	28.000	29.000	29.000	451,204
2025-06-12	28.463	30.800	28.200	28.700	28.700	148,760
2025-06-11	29.100	30.800	29.000	30.000	30.000	164,807
2025-06-10	30.000	30.800	30.000	30.200	30.200	130,813
2025-06-09	30.600	30.800	29.100	29.950	29.950	84,071
2025-06-06	30.000	30.900	29.100	30.000	30.000	126,810
2025-06-05	30.900	30.900	29.000	29.500	29.500	170,211
2025-06-04	29.100	30.900	29.000	30.900	30.900	115,171
2025-06-03	30.600	32.000	29.000	29.000	29.000	330,255
2025-06-02	29.900	32.000	27.800	31.600	31.600	189,649
2025-05-30	28.300	29.275	27.700	28.800	28.800	252,703
2025-05-29	29.428	29.600	28.700	29.200	29.200	64,668
2025-05-28	29.000	30.000	28.300	29.300	29.300	200,038
2025-05-27	29.600	30.000	27.800	30.000	30.000	120,302

← NewerPage 6 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.