Iofina plc (AIM:IOF)
London · Delayed Price · Currency is GBP · Price in GBX 27.00
-0.50 (-1.82%)
Jan 22, 2026, 4:24 PM GMT
Iofina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.00 | 28.00 | 26.25 | 26.53 | - | -3.55% | 155,652 |
| Jan 21, 2026 | 27.50 | 28.50 | 26.50 | 27.50 | 27.50 | - | 77,494 |
| Jan 20, 2026 | 28.00 | 27.90 | 26.50 | 27.50 | 27.50 | -1.79% | 171,486 |
| Jan 19, 2026 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 189,882 |
| Jan 16, 2026 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -2.14% | 174,937 |
| Jan 15, 2026 | 28.00 | 29.00 | 27.00 | 28.10 | 28.10 | 0.36% | 158,461 |
| Jan 14, 2026 | 27.30 | 28.00 | 27.80 | 28.00 | 28.00 | - | 333,607 |
| Jan 13, 2026 | 26.50 | 28.96 | 26.00 | 28.00 | 28.00 | 7.69% | 1,566,087 |
| Jan 12, 2026 | 26.24 | 26.50 | 25.60 | 26.00 | 26.00 | - | 116,604 |
| Jan 9, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 0.97% | 95,136 |
| Jan 8, 2026 | 26.78 | 27.00 | 25.60 | 25.75 | 25.75 | -2.83% | 147,645 |
| Jan 7, 2026 | 27.75 | 28.40 | 26.14 | 26.50 | 26.50 | -4.50% | 164,316 |
| Jan 6, 2026 | 27.50 | 28.50 | 27.00 | 27.75 | 27.75 | 0.91% | 854,759 |
| Jan 5, 2026 | 27.00 | 28.50 | 27.00 | 27.50 | 27.50 | 1.85% | 440,115 |
| Jan 2, 2026 | 26.22 | 28.40 | 26.00 | 27.00 | 27.00 | 2.86% | 769,506 |
| Dec 31, 2025 | 26.80 | 27.00 | 26.16 | 26.25 | 26.25 | -0.94% | 269,585 |
| Dec 30, 2025 | 25.50 | 26.75 | 25.32 | 26.50 | 26.50 | 3.92% | 641,428 |
| Dec 29, 2025 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | - | 114,647 |
| Dec 24, 2025 | 24.50 | 26.00 | 24.96 | 25.50 | 25.50 | 2.00% | 347,477 |
| Dec 23, 2025 | 23.75 | 25.69 | 23.00 | 25.00 | 25.00 | 5.26% | 258,214 |
| Dec 22, 2025 | 23.50 | 24.89 | 23.00 | 23.75 | 23.75 | 1.06% | 280,647 |
| Dec 19, 2025 | 23.75 | 24.40 | 23.06 | 23.50 | 23.50 | -1.05% | 216,413 |
| Dec 18, 2025 | 23.50 | 24.40 | 23.52 | 23.75 | 23.75 | 1.06% | 184,384 |
| Dec 17, 2025 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 122,442 |
| Dec 16, 2025 | 24.00 | 24.65 | 23.02 | 24.00 | 24.00 | - | 109,867 |
| Dec 15, 2025 | 24.00 | 24.65 | 23.25 | 24.00 | 24.00 | - | 27,267 |
| Dec 12, 2025 | 24.00 | 24.72 | 23.25 | 24.00 | 24.00 | - | 42,494 |
| Dec 11, 2025 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | - | 337,063 |
| Dec 10, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 10,504 |
| Dec 9, 2025 | 24.00 | 25.00 | 23.67 | 24.00 | 24.00 | - | 151,281 |
| Dec 8, 2025 | 24.00 | 24.50 | 24.00 | 24.00 | 24.00 | - | 289,066 |
| Dec 5, 2025 | 22.50 | 24.34 | 22.00 | 24.00 | 24.00 | 10.34% | 1,010,284 |
| 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 |