iomart Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 95.800 | 95.800 | 90.000 | 90.000 | 88.526 | 83,879 |
| 2024-11-27 | 95.000 | 98.000 | 90.488 | 91.000 | 89.510 | 92,792 |
| 2024-11-26 | 99.200 | 101.00 | 94.000 | 94.000 | 92.461 | 80,233 |
| 2024-11-25 | 99.600 | 104.50 | 98.200 | 100.50 | 98.855 | 41,021 |
| 2024-11-22 | 98.000 | 104.00 | 97.500 | 98.000 | 96.396 | 45,004 |
| 2024-11-21 | 101.00 | 105.63 | 97.616 | 99.400 | 97.773 | 50,116 |
| 2024-11-20 | 105.50 | 109.50 | 101.00 | 101.00 | 99.346 | 99,291 |
| 2024-11-19 | 105.50 | 107.66 | 105.00 | 105.00 | 103.28 | 42,636 |
| 2024-11-18 | 106.00 | 110.00 | 104.00 | 106.50 | 104.76 | 85,286 |
| 2024-11-15 | 99.600 | 111.20 | 97.600 | 106.00 | 104.26 | 173,344 |
| 2024-11-14 | 99.000 | 101.00 | 97.000 | 97.000 | 95.412 | 59,983 |
| 2024-11-13 | 95.800 | 104.50 | 95.200 | 101.00 | 99.346 | 219,811 |
| 2024-11-12 | 96.200 | 99.800 | 95.000 | 97.000 | 95.412 | 87,492 |
| 2024-11-11 | 100.50 | 103.00 | 95.000 | 97.000 | 95.412 | 89,803 |
| 2024-11-08 | 100.50 | 100.50 | 95.000 | 95.000 | 93.445 | 136,734 |
| 2024-11-07 | 99.800 | 104.00 | 97.000 | 97.000 | 95.412 | 112,974 |
| 2024-11-06 | 95.000 | 103.00 | 94.200 | 100.00 | 98.363 | 79,336 |
| 2024-11-05 | 92.000 | 92.800 | 90.000 | 92.000 | 90.494 | 116,449 |
| 2024-11-04 | 92.000 | 92.000 | 90.600 | 90.600 | 89.117 | 68,928 |
| 2024-11-01 | 87.800 | 91.800 | 85.688 | 90.000 | 88.526 | 66,475 |
| 2024-10-31 | 84.800 | 86.800 | 83.200 | 86.000 | 84.592 | 358,737 |
| 2024-10-30 | 77.800 | 87.000 | 74.200 | 82.000 | 80.657 | 286,064 |
| 2024-10-29 | 80.000 | 82.800 | 73.000 | 74.400 | 73.182 | 114,569 |
| 2024-10-28 | 80.200 | 83.000 | 78.000 | 83.000 | 81.641 | 44,770 |
| 2024-10-25 | 87.400 | 89.800 | 79.042 | 80.200 | 78.887 | 288,823 |
| 2024-10-24 | 89.000 | 90.000 | 84.400 | 84.400 | 83.018 | 151,869 |
| 2024-10-23 | 87.000 | 91.344 | 86.400 | 86.400 | 84.985 | 933,692 |
| 2024-10-22 | 90.000 | 93.800 | 87.200 | 90.000 | 88.526 | 180,273 |
| 2024-10-21 | 93.800 | 93.800 | 87.000 | 90.400 | 88.920 | 156,431 |
| 2024-10-18 | 94.000 | 95.000 | 86.400 | 86.400 | 84.985 | 148,447 |
| 2024-10-17 | 84.000 | 94.000 | 84.000 | 92.000 | 90.494 | 170,607 |
| 2024-10-16 | 83.000 | 85.800 | 80.200 | 84.000 | 82.625 | 16,950,020 |
| 2024-10-15 | 84.000 | 88.800 | 83.200 | 83.400 | 82.035 | 37,092 |
| 2024-10-14 | 90.800 | 90.800 | 84.000 | 87.200 | 85.772 | 138,185 |
| 2024-10-11 | 88.200 | 92.781 | 86.010 | 88.000 | 86.559 | 171,583 |
| 2024-10-10 | 92.800 | 92.800 | 86.000 | 87.400 | 85.969 | 53,988 |
| 2024-10-09 | 93.000 | 93.000 | 86.000 | 86.400 | 84.985 | 50,719 |
| 2024-10-08 | 90.000 | 92.200 | 88.000 | 89.400 | 87.936 | 93,878 |
| 2024-10-07 | 94.200 | 97.800 | 90.200 | 92.000 | 90.494 | 73,765 |
| 2024-10-04 | 97.000 | 98.800 | 92.200 | 94.000 | 92.461 | 135,193 |
| 2024-10-03 | 105.00 | 108.50 | 95.000 | 99.000 | 97.379 | 86,609 |
| 2024-10-02 | 107.00 | 108.50 | 104.07 | 105.00 | 103.28 | 26,640 |
| 2024-10-01 | 108.00 | 110.00 | 97.400 | 104.50 | 102.79 | 139,285 |
| 2024-09-30 | 112.50 | 115.00 | 111.50 | 115.00 | 113.12 | 66,607 |
| 2024-09-27 | 110.00 | 114.00 | 109.00 | 112.00 | 110.17 | 246,439 |
| 2024-09-26 | 110.00 | 113.00 | 108.00 | 108.00 | 106.23 | 195,961 |
| 2024-09-25 | 110.50 | 119.00 | 106.52 | 109.00 | 107.22 | 533,642 |
| 2024-09-24 | 113.50 | 114.00 | 108.00 | 110.00 | 108.20 | 70,329 |
| 2024-09-23 | 111.00 | 115.50 | 108.61 | 113.00 | 111.15 | 25,490 |
| 2024-09-20 | 114.00 | 115.50 | 110.00 | 113.00 | 111.15 | 22,606 |
| 2024-09-19 | 114.00 | 115.50 | 110.00 | 111.75 | 109.92 | 43,924 |
| 2024-09-18 | 111.00 | 114.00 | 109.04 | 111.50 | 109.67 | 30,989 |
| 2024-09-17 | 112.50 | 114.49 | 111.00 | 112.50 | 110.66 | 23,291 |
| 2024-09-16 | 113.50 | 115.00 | 110.00 | 114.00 | 112.13 | 52,547 |
| 2024-09-13 | 113.00 | 119.50 | 113.00 | 115.00 | 113.12 | 14,806 |
| 2024-09-12 | 115.00 | 117.22 | 113.00 | 113.00 | 111.15 | 34,460 |
| 2024-09-11 | 119.50 | 119.50 | 114.00 | 114.00 | 112.13 | 29,304 |
| 2024-09-10 | 123.00 | 124.50 | 110.00 | 114.50 | 112.63 | 117,818 |
| 2024-09-09 | 120.00 | 121.70 | 117.00 | 120.00 | 118.04 | 51,298 |
| 2024-09-06 | 122.00 | 123.93 | 119.50 | 119.50 | 117.54 | 32,550 |
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.