iomart Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 36.900 | 39.900 | 35.600 | 37.700 | 37.700 | 2,279,274 |
| 2025-02-24 | 33.500 | 36.800 | 33.500 | 35.600 | 35.600 | 2,118,968 |
| 2025-02-21 | 34.000 | 34.900 | 33.500 | 33.600 | 33.600 | 185,378 |
| 2025-02-20 | 35.000 | 36.900 | 33.400 | 34.000 | 34.000 | 241,274 |
| 2025-02-19 | 35.800 | 36.900 | 34.400 | 34.600 | 34.600 | 444,599 |
| 2025-02-18 | 37.900 | 38.000 | 34.300 | 35.000 | 35.000 | 430,364 |
| 2025-02-17 | 37.000 | 38.000 | 34.000 | 35.400 | 35.400 | 682,600 |
| 2025-02-14 | 40.000 | 41.900 | 36.800 | 36.800 | 36.800 | 742,200 |
| 2025-02-13 | 42.000 | 43.900 | 38.200 | 40.000 | 40.000 | 767,680 |
| 2025-02-12 | 45.000 | 46.900 | 41.000 | 42.200 | 42.200 | 486,577 |
| 2025-02-11 | 46.500 | 48.900 | 44.000 | 44.350 | 44.350 | 168,870 |
| 2025-02-10 | 47.400 | 48.900 | 45.000 | 46.450 | 46.450 | 261,445 |
| 2025-02-07 | 52.400 | 52.400 | 43.000 | 45.650 | 45.650 | 1,758,412 |
| 2025-02-06 | 63.600 | 66.000 | 57.200 | 59.400 | 59.400 | 199,024 |
| 2025-02-05 | 66.000 | 67.600 | 62.600 | 63.000 | 63.000 | 149,705 |
| 2025-02-04 | 69.000 | 71.800 | 65.000 | 67.900 | 67.900 | 73,312 |
| 2025-02-03 | 70.000 | 71.800 | 67.089 | 69.400 | 69.400 | 90,347 |
| 2025-01-31 | 69.000 | 71.800 | 68.000 | 70.400 | 70.400 | 69,957 |
| 2025-01-30 | 71.000 | 71.800 | 67.200 | 70.000 | 70.000 | 133,524 |
| 2025-01-29 | 71.000 | 73.800 | 69.000 | 69.000 | 69.000 | 43,836 |
| 2025-01-28 | 70.000 | 73.800 | 68.800 | 72.000 | 72.000 | 53,445 |
| 2025-01-27 | 72.000 | 74.800 | 69.000 | 71.000 | 71.000 | 62,184 |
| 2025-01-24 | 72.000 | 74.800 | 70.000 | 73.000 | 73.000 | 36,995 |
| 2025-01-23 | 74.800 | 74.800 | 70.616 | 74.800 | 74.800 | 98,284 |
| 2025-01-22 | 72.000 | 76.800 | 70.000 | 71.000 | 71.000 | 71,098 |
| 2025-01-21 | 73.000 | 76.800 | 71.000 | 73.000 | 73.000 | 65,216 |
| 2025-01-20 | 74.000 | 75.861 | 71.200 | 73.800 | 73.800 | 73,035 |
| 2025-01-17 | 72.600 | 74.000 | 70.800 | 73.000 | 73.000 | 182,304 |
| 2025-01-16 | 71.000 | 74.000 | 70.000 | 73.000 | 73.000 | 123,059 |
| 2025-01-15 | 74.000 | 75.800 | 71.000 | 72.800 | 72.800 | 75,581 |
| 2025-01-14 | 73.200 | 77.000 | 72.000 | 74.000 | 74.000 | 154,524 |
| 2025-01-13 | 74.000 | 79.600 | 73.422 | 76.000 | 76.000 | 76,128 |
| 2025-01-10 | 79.800 | 79.800 | 74.000 | 76.900 | 76.900 | 63,461 |
| 2025-01-09 | 76.200 | 79.800 | 73.812 | 76.000 | 76.000 | 113,618 |
| 2025-01-08 | 75.200 | 79.800 | 75.200 | 79.400 | 78.100 | 22,812 |
| 2025-01-07 | 79.800 | 79.800 | 75.096 | 77.400 | 76.133 | 97,369 |
| 2025-01-06 | 73.200 | 79.800 | 73.000 | 76.400 | 75.149 | 65,248 |
| 2025-01-03 | 76.800 | 77.000 | 72.200 | 77.000 | 75.739 | 101,980 |
| 2025-01-02 | 72.600 | 77.000 | 71.891 | 72.000 | 70.821 | 68,158 |
| 2024-12-31 | 72.000 | 77.800 | 71.000 | 74.900 | 73.674 | 16,519 |
| 2024-12-30 | 78.000 | 78.000 | 72.000 | 75.000 | 73.772 | 17,416 |
| 2024-12-27 | 73.000 | 77.800 | 72.031 | 76.800 | 75.543 | 38,186 |
| 2024-12-24 | 72.200 | 78.000 | 72.200 | 78.000 | 76.723 | 32,941 |
| 2024-12-23 | 76.800 | 77.800 | 72.000 | 72.400 | 71.215 | 52,444 |
| 2024-12-20 | 76.800 | 78.712 | 71.968 | 75.000 | 73.772 | 146,364 |
| 2024-12-19 | 76.000 | 80.000 | 72.000 | 72.800 | 71.608 | 91,858 |
| 2024-12-18 | 78.000 | 82.000 | 74.000 | 77.000 | 75.739 | 139,292 |
| 2024-12-17 | 80.000 | 83.800 | 77.000 | 79.400 | 78.100 | 68,993 |
| 2024-12-16 | 80.000 | 83.800 | 79.000 | 82.000 | 80.657 | 47,817 |
| 2024-12-13 | 80.000 | 84.000 | 78.437 | 84.000 | 82.625 | 51,518 |
| 2024-12-12 | 81.000 | 84.000 | 81.000 | 82.000 | 80.657 | 33,422 |
| 2024-12-11 | 82.800 | 83.000 | 77.000 | 81.400 | 80.067 | 1,995,098 |
| 2024-12-10 | 85.800 | 86.000 | 78.200 | 78.800 | 77.510 | 75,625 |
| 2024-12-09 | 83.000 | 86.000 | 82.000 | 85.400 | 84.002 | 35,254 |
| 2024-12-06 | 85.400 | 89.800 | 78.000 | 83.000 | 81.641 | 87,777 |
| 2024-12-05 | 86.200 | 90.568 | 82.000 | 84.000 | 82.625 | 95,404 |
| 2024-12-04 | 88.000 | 91.600 | 84.320 | 88.000 | 86.559 | 63,110 |
| 2024-12-03 | 89.200 | 94.400 | 87.200 | 90.000 | 88.526 | 31,160 |
| 2024-12-02 | 89.200 | 94.800 | 88.000 | 89.400 | 87.936 | 63,499 |
| 2024-11-29 | 90.200 | 96.000 | 89.000 | 89.000 | 87.543 | 42,823 |
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.