Iofina plc (AIM:IOF)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
+0.70 (2.80%)
Aug 28, 2025, 4:35 PM GMT+1
Iofina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 26.00 | 26.00 | 24.68 | 25.00 | 25.00 | - | 30,070 |
| Aug 27, 2025 | 25.70 | 26.00 | 24.11 | 25.00 | 25.00 | -0.99% | 159,768 |
| Aug 26, 2025 | 24.50 | 26.50 | 24.00 | 25.25 | 25.25 | -0.98% | 226,326 |
| Aug 22, 2025 | 24.63 | 25.80 | 24.50 | 25.50 | 25.50 | - | 148,290 |
| Aug 21, 2025 | 25.03 | 26.50 | 25.03 | 25.50 | 25.50 | - | 62,571 |
| Aug 20, 2025 | 25.00 | 25.80 | 24.00 | 25.50 | 25.50 | -1.92% | 414,557 |
| Aug 19, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 29,918 |
| Aug 18, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 60,571 |
| Aug 15, 2025 | 25.70 | 27.00 | 24.73 | 26.00 | 26.00 | 0.97% | 108,614 |
| Aug 14, 2025 | 24.40 | 25.85 | 24.40 | 25.75 | 25.75 | 3.00% | 89,981 |
| Aug 13, 2025 | 24.88 | 26.00 | 24.16 | 25.00 | 25.00 | - | 172,576 |
| Aug 12, 2025 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | - | 144,614 |
| Aug 11, 2025 | 24.98 | 26.00 | 24.40 | 25.00 | 25.00 | - | 95,185 |
| Aug 8, 2025 | 24.20 | 26.00 | 24.20 | 25.00 | 25.00 | - | 25,983 |
| Aug 7, 2025 | 25.40 | 26.00 | 24.00 | 25.00 | 25.00 | - | 52,505 |
| Aug 6, 2025 | 26.00 | 26.00 | 24.40 | 25.00 | 25.00 | - | 87,370 |
| Aug 5, 2025 | 24.70 | 26.00 | 24.56 | 25.00 | 25.00 | 2.04% | 148,344 |
| Aug 4, 2025 | 24.00 | 25.50 | 24.00 | 24.50 | 24.50 | -2.00% | 101,721 |
| Aug 1, 2025 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | -0.99% | 62,710 |
| Jul 31, 2025 | 25.60 | 26.00 | 24.50 | 25.25 | 25.25 | - | 48,522 |
| Jul 30, 2025 | 26.50 | 26.50 | 25.00 | 25.25 | 25.25 | -4.72% | 67,164 |
| Jul 29, 2025 | 25.50 | 26.50 | 25.50 | 26.50 | 26.50 | 1.92% | 127,495 |
| Jul 28, 2025 | 26.25 | 26.50 | 25.50 | 26.00 | 26.00 | -0.76% | 19,768 |
| Jul 25, 2025 | 26.62 | 26.62 | 26.00 | 26.20 | 26.20 | -1.13% | 105,797 |
| Jul 24, 2025 | 26.80 | 27.00 | 26.00 | 26.50 | 26.50 | - | 141,680 |
| Jul 23, 2025 | 26.50 | 28.00 | 26.00 | 26.50 | 26.50 | -2.75% | 85,557 |
| Jul 22, 2025 | 26.50 | 27.89 | 26.50 | 27.25 | 27.25 | - | 132,113 |
| Jul 21, 2025 | 28.00 | 28.50 | 26.50 | 27.25 | 27.25 | -0.91% | 139,287 |
| Jul 18, 2025 | 28.00 | 28.50 | 26.00 | 27.50 | 27.50 | 0.92% | 140,403 |
| Jul 17, 2025 | 26.00 | 29.00 | 24.50 | 27.25 | 27.25 | 4.81% | 624,139 |
| Jul 16, 2025 | 24.80 | 26.00 | 24.37 | 26.00 | 26.00 | 6.12% | 149,416 |
| Jul 15, 2025 | 24.22 | 24.95 | 24.22 | 24.50 | 24.50 | - | 110,217 |
| Jul 14, 2025 | 24.80 | 25.00 | 24.12 | 24.50 | 24.50 | 0.41% | 92,011 |
| Jul 11, 2025 | 25.00 | 25.00 | 24.20 | 24.40 | 24.40 | -1.21% | 123,384 |
| Jul 10, 2025 | 25.00 | 25.00 | 24.20 | 24.70 | 24.70 | 0.82% | 114,842 |
| Jul 9, 2025 | 24.34 | 25.00 | 24.23 | 24.50 | 24.50 | 3.16% | 85,572 |
| Jul 8, 2025 | 23.92 | 24.85 | 23.16 | 23.75 | 23.75 | -2.06% | 379,682 |
| Jul 7, 2025 | 24.89 | 25.00 | 23.50 | 24.25 | 24.25 | - | 66,209 |
| Jul 4, 2025 | 24.89 | 25.00 | 23.50 | 24.25 | 24.25 | - | 27,403 |
| Jul 3, 2025 | 24.74 | 24.89 | 24.25 | 24.25 | 24.25 | - | 43,879 |
| Jul 2, 2025 | 24.30 | 24.74 | 24.00 | 24.25 | 24.25 | 1.04% | 4,086,317 |
| Jul 1, 2025 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | - | 47,659 |
| Jun 30, 2025 | 24.00 | 24.50 | 23.52 | 24.00 | 24.00 | -1.03% | 394,666 |
| Jun 27, 2025 | 24.90 | 24.90 | 24.00 | 24.25 | 24.25 | -1.02% | 808,129 |
| Jun 26, 2025 | 25.25 | 25.50 | 24.00 | 24.50 | 24.50 | -5.77% | 182,844 |
| Jun 25, 2025 | 25.90 | 26.00 | 25.00 | 26.00 | 26.00 | 4.84% | 1,450,000 |
| Jun 24, 2025 | 24.67 | 26.00 | 24.63 | 24.80 | 24.80 | 1.22% | 282,154 |
| Jun 23, 2025 | 22.55 | 24.80 | 22.55 | 24.50 | 24.50 | 5.38% | 86,538 |
| Jun 20, 2025 | 22.00 | 23.80 | 22.00 | 23.25 | 23.25 | 3.33% | 285,195 |
| Jun 19, 2025 | 23.90 | 24.00 | 22.50 | 22.50 | 22.50 | -5.26% | 201,606 |