Iofina plc (AIM:IOF)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
0.00 (0.00%)
Oct 31, 2025, 4:35 PM GMT+1
Iofina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 63,253 |
| Oct 27, 2025 | 23.50 | 25.88 | 23.06 | 24.00 | 24.00 | 2.13% | 6,336,751 |
| 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 | 23.80 | 25.50 | 23.60 | 24.50 | 24.50 | -1.01% | 187,214 |
| Oct 16, 2025 | 24.22 | 26.00 | 22.50 | 24.75 | 24.75 | 7.61% | 657,915 |
| Oct 15, 2025 | 23.25 | 23.78 | 22.10 | 23.00 | 23.00 | - | 300,061 |
| 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 | 22.53 | 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 | 23.50 | 23.10 | 23.50 | 23.50 | - | 9,702 |
| Oct 6, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 19,022 |
| 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% | 116,711 |
| Sep 26, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 254,945 |
| Sep 25, 2025 | 22.75 | 23.50 | 22.00 | 22.50 | 22.50 | -1.10% | 204,111 |
| Sep 24, 2025 | 23.25 | 23.50 | 22.47 | 22.75 | 22.75 | -2.15% | 125,304 |
| Sep 23, 2025 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 0.22% | 54,027 |
| Sep 22, 2025 | 23.50 | 24.50 | 23.00 | 23.20 | 23.20 | - | 173,456 |
| Sep 19, 2025 | 24.00 | 25.00 | 23.00 | 23.20 | 23.20 | -3.33% | 93,780 |
| Sep 18, 2025 | 24.89 | 25.00 | 23.33 | 24.00 | 24.00 | 2.13% | 335,156 |
| Sep 17, 2025 | 24.00 | 25.00 | 23.50 | 23.50 | 23.50 | -2.08% | 383,471 |
| Sep 16, 2025 | 24.00 | 24.50 | 23.00 | 24.00 | 24.00 | - | 64,022 |
| Sep 15, 2025 | 24.50 | 24.59 | 23.25 | 24.00 | 24.00 | -2.04% | 152,559 |
| Sep 12, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 28,519 |
| Sep 11, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 83,076 |
| Sep 10, 2025 | 24.50 | 25.00 | 24.00 | 25.00 | 25.00 | 2.04% | 137,666 |
| Sep 9, 2025 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | - | 144,371 |
| Sep 8, 2025 | 25.50 | 25.50 | 24.00 | 24.50 | 24.50 | -3.92% | 115,584 |
| Sep 5, 2025 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 62,115 |
| Sep 4, 2025 | 25.00 | 26.45 | 25.00 | 26.00 | 26.00 | 4.00% | 520,816 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | - | 36,807 |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 74,439 |
| Sep 1, 2025 | 24.11 | 25.70 | 24.00 | 25.00 | 25.00 | - | 128,723 |
| Aug 29, 2025 | 25.80 | 26.00 | 24.00 | 25.00 | 25.00 | - | 106,764 |
| 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 |