Iofina plc (AIM:IOF)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
+2.25 (10.34%)
Dec 5, 2025, 5:06 PM GMT+1
Iofina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.80 | 24.00 | 22.00 | 24.00 | - | 10.34% | 674,938 |
| Dec 4, 2025 | 22.00 | 21.60 | 21.53 | 21.75 | 21.75 | - | 137,316 |
| Dec 3, 2025 | 22.34 | 22.34 | 21.71 | 21.75 | 21.75 | - | 130,676 |
| Dec 2, 2025 | 21.00 | 22.00 | 21.44 | 21.75 | 21.75 | 3.57% | 101,766 |
| Dec 1, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 67,097 |
| Nov 28, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 45,566 |
| Nov 27, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 72,725 |
| Nov 26, 2025 | 20.50 | 21.50 | 20.31 | 21.00 | 21.00 | 2.44% | 321,456 |
| Nov 25, 2025 | 20.50 | 20.95 | 20.00 | 20.50 | 20.50 | -0.49% | 232,337 |
| Nov 24, 2025 | 21.00 | 21.50 | 20.25 | 20.60 | 20.60 | -1.90% | 243,583 |
| Nov 21, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 235,098 |
| Nov 20, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 25,493 |
| Nov 19, 2025 | 21.00 | 21.10 | 20.50 | 21.00 | 21.00 | - | 13,226 |
| Nov 18, 2025 | 21.00 | 21.00 | 20.52 | 21.00 | 21.00 | - | 445,892 |
| Nov 17, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 401 |
| Nov 14, 2025 | 21.75 | 22.35 | 20.63 | 21.00 | 21.00 | -3.45% | 493,300 |
| Nov 13, 2025 | 21.75 | 22.50 | 21.00 | 21.75 | 21.75 | -2.90% | 107,361 |
| Nov 12, 2025 | 21.25 | 22.40 | 21.00 | 22.40 | 22.40 | 5.41% | 139,220 |
| Nov 11, 2025 | 21.25 | 21.79 | 20.50 | 21.25 | 21.25 | -3.41% | 3,584,778 |
| Nov 10, 2025 | 22.25 | 22.50 | 21.16 | 22.00 | 22.00 | -1.12% | 441,436 |
| Nov 7, 2025 | 22.75 | 23.10 | 22.00 | 22.25 | 22.25 | -2.20% | 151,906 |
| Nov 6, 2025 | 22.75 | 23.10 | 22.00 | 22.75 | 22.75 | 1.11% | 6,877 |
| Nov 5, 2025 | 22.75 | 23.50 | 22.00 | 22.50 | 22.50 | - | 285,299 |
| Nov 4, 2025 | 23.00 | 23.50 | 22.50 | 22.50 | 22.50 | -2.17% | 314,438 |
| Nov 3, 2025 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | - | 34,310 |
| Oct 31, 2025 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | - | 532,222 |
| Oct 30, 2025 | 23.00 | 23.50 | 22.61 | 23.00 | 23.00 | -2.13% | 108,150 |
| Oct 29, 2025 | 24.00 | 24.40 | 23.00 | 23.50 | 23.50 | -2.08% | 279,706 |
| Oct 28, 2025 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 63,249 |
| Oct 27, 2025 | 23.50 | 25.88 | 23.06 | 24.00 | 24.00 | 2.13% | 6,277,363 |
| Oct 24, 2025 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | - | 69,164 |
| Oct 23, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 72,877 |
| Oct 22, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 133,950 |
| Oct 21, 2025 | 24.25 | 24.85 | 23.00 | 23.50 | 23.50 | -3.09% | 108,322 |
| Oct 20, 2025 | 24.50 | 25.50 | 23.00 | 24.25 | 24.25 | -1.02% | 211,644 |
| Oct 17, 2025 | 24.75 | 25.50 | 23.60 | 24.50 | 24.50 | -1.01% | 187,214 |
| Oct 16, 2025 | 23.50 | 26.00 | 22.50 | 24.75 | 24.75 | 7.61% | 657,913 |
| Oct 15, 2025 | 23.25 | 23.78 | 22.10 | 23.00 | 23.00 | - | 300,062 |
| Oct 14, 2025 | 23.00 | 23.50 | 22.10 | 23.00 | 23.00 | 1.10% | 188,480 |
| Oct 13, 2025 | 23.00 | 23.50 | 22.20 | 22.75 | 22.75 | -1.09% | 246,243 |
| Oct 10, 2025 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | - | 237,378 |
| Oct 9, 2025 | 23.50 | 23.50 | 22.55 | 23.00 | 23.00 | -2.13% | 226,775 |
| Oct 8, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 201,719 |
| Oct 7, 2025 | 23.50 | 23.48 | 23.10 | 23.50 | 23.50 | - | 9,701 |
| Oct 6, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 19,023 |
| Oct 3, 2025 | 23.25 | 24.00 | 22.50 | 23.50 | 23.50 | 2.17% | 185,225 |
| Oct 2, 2025 | 22.50 | 23.50 | 22.00 | 23.00 | 23.00 | - | 370,586 |
| Oct 1, 2025 | 22.25 | 23.00 | 22.00 | 23.00 | 23.00 | 3.37% | 229,617 |
| Sep 30, 2025 | 22.75 | 23.50 | 22.00 | 22.25 | 22.25 | -2.20% | 159,397 |
| Sep 29, 2025 | 22.75 | 23.50 | 22.13 | 22.75 | 22.75 | 1.11% | 115,230 |