iomart Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.800	11.850	11.200	11.250	11.250	133,546
2026-10-22	11.800	11.996	11.750	11.800	11.800	35,134
2026-10-21	11.750	12.040	11.750	11.800	11.800	117,367
2026-10-20	11.750	11.750	11.700	11.750	11.750	32,791
2026-10-19	11.900	12.010	11.755	11.800	11.800	74,992
2026-10-16	11.900	12.070	11.800	12.050	12.050	119,424
2026-10-15	11.600	12.050	11.590	12.050	12.050	260,704
2026-10-14	11.500	11.700	11.150	11.700	11.700	721,973
2026-10-13	11.400	11.650	11.085	11.650	11.650	58,362
2026-10-12	11.500	11.600	11.400	11.500	11.500	139,145
2026-10-09	11.400	11.900	11.200	11.450	11.450	776,011
2026-10-08	12.600	12.800	11.150	11.975	11.975	413,949
2026-10-07	12.600	12.850	12.600	12.850	12.850	21,631
2026-10-06	13.200	13.298	12.653	12.775	12.775	124,852
2026-10-05	13.200	13.300	13.200	13.250	13.250	32,657
2026-10-02	13.200	13.300	13.200	13.250	13.250	6,319
2026-10-01	13.250	13.300	13.200	13.300	13.300	86,196
2026-09-30	13.300	13.300	13.200	13.250	13.250	15,125
2026-09-29	13.300	13.358	13.100	13.350	13.350	44,141
2026-09-28	13.200	13.250	13.038	13.200	13.200	33,796
2026-09-25	13.200	13.250	13.038	13.200	13.200	39,869
2026-09-24	13.150	13.250	13.147	13.250	13.250	35,910
2026-09-23	13.100	13.307	13.023	13.150	13.150	36,367
2026-09-22	13.200	13.370	13.000	13.000	13.000	94,059
2026-09-21	13.350	13.400	13.250	13.250	13.250	36,056
2026-09-18	13.300	13.428	13.300	13.300	13.300	129,841
2026-09-17	13.450	13.500	13.300	13.500	13.500	71,317
2026-09-16	13.400	13.500	13.000	13.500	13.500	66,567
2026-09-15	13.400	13.500	13.400	13.500	13.500	51,530
2026-09-14	13.400	13.500	13.400	13.500	13.500	26,852
2026-09-11	13.400	13.550	12.700	13.400	13.400	144,192
2026-09-10	13.600	13.650	13.050	13.325	13.325	133,685
2026-09-09	13.700	13.780	13.700	13.700	13.700	18,781
2026-09-08	13.940	13.940	13.745	13.850	13.850	30,283
2026-09-07	14.200	14.393	13.550	14.100	14.100	675,325
2026-09-04	14.400	14.843	14.103	14.350	14.350	445,492
2026-09-03	14.200	14.600	14.100	14.600	14.600	112,913
2026-09-02	14.350	14.500	14.200	14.500	14.500	111,920
2026-09-01	14.100	14.482	13.439	14.400	14.400	273,287
2026-08-28	14.550	15.200	13.765	14.300	14.300	244,291
2026-08-27	15.500	15.500	14.500	14.600	14.600	85,176
2026-08-26	15.250	15.250	14.630	15.250	15.250	170,595
2026-08-25	14.750	15.150	14.488	15.150	15.150	225,413
2026-08-24	15.000	15.250	14.400	14.850	14.850	99,910
2026-08-21	14.400	14.900	14.400	14.900	14.900	251,537
2026-08-20	14.200	14.500	14.000	14.500	14.500	270,608
2026-08-19	14.450	14.450	14.025	14.450	14.450	104,052
2026-08-18	14.000	14.799	13.824	14.350	14.350	246,607
2026-08-17	14.500	14.800	13.600	14.650	14.650	487,875
2026-08-14	13.800	14.600	13.600	14.600	14.600	156,279
2026-08-13	14.000	14.200	13.783	14.150	14.150	108,251
2026-08-12	13.750	14.300	13.050	14.100	14.100	520,833
2026-08-11	12.850	13.700	12.507	13.700	13.700	411,335
2026-08-10	12.450	12.850	12.000	12.850	12.850	159,138
2026-08-07	12.400	12.576	12.400	12.525	12.525	224,288
2026-08-06	12.250	12.450	12.175	12.450	12.450	1,026,282
2026-08-05	11.700	12.477	11.700	12.350	12.350	1,024,012
2026-08-04	12.050	12.100	11.604	12.100	12.100	78,823
2026-08-03	11.750	12.050	11.750	12.050	12.050	232,210
2026-07-31	12.000	12.150	11.750	12.150	12.150	869,134

Page 1 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.