iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	28.200	30.000	27.700	29.000	29.000	157,120
2025-05-22	27.100	29.800	27.100	29.800	29.800	74,729
2025-05-21	30.100	31.200	27.357	28.000	28.000	268,428
2025-05-20	31.000	31.200	30.000	30.600	30.600	116,041
2025-05-19	26.500	30.600	26.500	30.400	30.400	311,872
2025-05-16	26.700	28.400	25.865	28.400	28.400	317,194
2025-05-15	26.200	26.700	25.300	26.000	26.000	77,424
2025-05-14	26.600	26.700	25.900	26.600	26.600	169,157
2025-05-13	26.700	26.700	24.938	26.250	26.250	736,954
2025-05-12	25.900	26.139	25.000	25.500	25.500	188,902
2025-05-09	25.600	26.200	25.100	26.000	26.000	234,834
2025-05-08	25.700	25.900	25.000	25.000	25.000	63,957
2025-05-07	26.100	26.900	25.400	26.100	26.100	41,164
2025-05-06	26.100	27.000	25.436	26.300	26.300	166,613
2025-05-02	24.800	26.200	23.654	25.300	25.300	667,376
2025-05-01	24.700	25.300	24.035	24.800	24.800	456,419
2025-04-30	25.000	25.400	24.200	25.400	25.400	472,414
2025-04-29	24.800	24.800	23.100	24.400	24.400	433,294
2025-04-28	22.100	23.316	22.000	23.100	23.100	178,911
2025-04-25	24.000	25.000	20.190	22.700	22.700	757,200
2025-04-24	24.100	25.600	22.000	24.400	24.400	1,686,948
2025-04-23	23.800	26.000	23.800	24.000	24.000	562,747
2025-04-22	27.800	28.500	24.500	25.700	25.700	745,650
2025-04-17	30.100	30.900	24.810	26.500	26.500	1,134,149
2025-04-16	31.400	32.000	29.690	31.600	31.600	109,280
2025-04-15	29.600	31.400	29.600	31.000	31.000	82,769
2025-04-14	30.200	31.900	29.600	30.100	30.100	67,566
2025-04-11	31.900	32.000	30.200	31.050	31.050	89,134
2025-04-10	31.900	32.000	30.200	31.050	31.050	52,005
2025-04-09	31.000	31.900	29.700	31.000	31.000	146,732
2025-04-08	32.000	32.200	30.000	31.000	31.000	253,288
2025-04-07	27.400	33.900	26.383	32.000	32.000	810,596
2025-04-04	27.800	29.715	27.800	28.800	28.800	195,112
2025-04-03	29.100	30.000	27.500	28.900	28.900	367,921
2025-04-02	29.300	30.900	28.960	29.400	29.400	201,518
2025-04-01	30.000	31.600	29.000	29.450	29.450	187,701
2025-03-31	31.400	32.900	30.200	31.000	31.000	152,866
2025-03-28	31.900	33.400	31.800	32.200	32.200	105,613
2025-03-27	32.500	33.786	31.800	32.550	32.550	141,411
2025-03-26	33.400	35.400	32.100	32.100	32.100	77,661
2025-03-25	33.600	35.900	33.100	33.100	33.100	122,439
2025-03-24	34.200	35.900	33.300	34.650	34.650	364,028
2025-03-21	34.000	34.322	32.221	33.550	33.550	226,115
2025-03-20	33.800	33.900	32.090	33.000	33.000	35,574
2025-03-19	33.100	35.600	31.491	32.950	32.950	304,801
2025-03-18	35.900	35.900	33.100	34.000	34.000	86,162
2025-03-17	36.000	36.000	35.000	35.000	35.000	275,315
2025-03-14	34.100	36.500	33.200	35.450	35.450	251,348
2025-03-13	35.400	35.900	34.500	35.250	35.250	114,505
2025-03-12	35.900	37.000	33.949	35.200	35.200	180,348
2025-03-11	36.500	38.600	34.200	35.000	35.000	2,036,505
2025-03-10	36.300	38.755	35.723	36.500	36.500	275,822
2025-03-07	37.600	38.700	35.000	35.000	35.000	493,507
2025-03-06	37.700	39.800	37.500	37.500	37.500	499,301
2025-03-05	42.400	45.900	37.900	37.900	37.900	244,786
2025-03-04	44.000	45.900	42.195	44.150	44.150	57,166
2025-03-03	44.000	45.900	42.600	42.600	42.600	84,712
2025-02-28	40.200	47.900	39.285	44.600	44.600	532,557
2025-02-27	39.000	41.900	37.500	40.350	40.350	287,096
2025-02-26	38.700	39.900	37.500	37.500	37.500	182,829

← NewerPage 7 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.