Iofina plc (AIM:IOF)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
+1.00 (2.04%)
Sep 3, 2026, 5:07 PM GMT
Iofina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 244,301 |
| Sep 2, 2026 | 53.00 | 49.00 | 48.00 | 49.00 | 49.00 | -4.85% | 529,813 |
| Sep 1, 2026 | 52.00 | 53.00 | 50.70 | 51.50 | 51.50 | -0.96% | 69,069 |
| Aug 28, 2026 | 51.50 | 53.00 | 50.11 | 52.00 | 52.00 | 0.97% | 201,025 |
| Aug 27, 2026 | 52.00 | 53.00 | 51.00 | 51.50 | 51.50 | -0.96% | 100,879 |
| Aug 26, 2026 | 50.00 | 53.00 | 49.66 | 52.00 | 52.00 | 4.00% | 294,342 |
| Aug 25, 2026 | 51.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 1,870,634 |
| Aug 24, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 688,158 |
| Aug 21, 2026 | 52.50 | 53.00 | 49.00 | 50.00 | 50.00 | -4.76% | 462,749 |
| Aug 20, 2026 | 52.50 | 52.45 | 52.00 | 52.50 | 52.50 | - | 72,877 |
| Aug 19, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 58,301 |
| Aug 18, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 140,234 |
| Aug 17, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 0.57% | 136,998 |
| Aug 14, 2026 | 52.50 | 53.00 | 52.00 | 52.20 | 52.20 | -0.57% | 54,629 |
| Aug 13, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 203,857 |
| Aug 12, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 369,065 |
| Aug 11, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | -0.57% | 63,577 |
| Aug 10, 2026 | 53.00 | 54.00 | 52.00 | 52.80 | 52.80 | -0.38% | 183,114 |
| Aug 7, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 214,852 |
| Aug 6, 2026 | 54.00 | 56.00 | 52.00 | 53.00 | 53.00 | -2.75% | 422,881 |
| Aug 5, 2026 | 55.00 | 56.00 | 54.00 | 54.50 | 54.50 | -0.91% | 296,628 |
| Aug 4, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 126,340 |
| Aug 3, 2026 | 56.50 | 58.00 | 54.63 | 55.00 | 55.00 | -2.65% | 124,432 |
| Jul 31, 2026 | 55.50 | 57.80 | 55.00 | 56.50 | 56.50 | 1.80% | 214,100 |
| Jul 30, 2026 | 59.00 | 60.00 | 55.10 | 55.50 | 55.50 | -5.93% | 373,232 |
| Jul 29, 2026 | 58.50 | 60.12 | 57.00 | 59.00 | 59.00 | 0.85% | 387,512 |
| Jul 28, 2026 | 58.00 | 60.00 | 57.00 | 58.50 | 58.50 | -0.85% | 114,760 |
| Jul 27, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 52,498 |
| Jul 24, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 33,642 |
| Jul 23, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 270,505 |
| Jul 22, 2026 | 57.00 | 59.88 | 57.00 | 59.00 | 59.00 | 3.51% | 365,468 |
| Jul 21, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 51,536 |
| Jul 20, 2026 | 57.50 | 58.00 | 56.00 | 57.00 | 57.00 | -0.87% | 180,972 |
| Jul 17, 2026 | 56.50 | 58.00 | 57.00 | 57.50 | 57.50 | 1.77% | 378,415 |
| Jul 16, 2026 | 58.00 | 59.00 | 56.00 | 56.50 | 56.50 | -2.59% | 128,815 |
| Jul 15, 2026 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 4.50% | 862,911 |
| Jul 14, 2026 | 57.50 | 58.00 | 55.00 | 55.50 | 55.50 | -2.63% | 319,431 |
| Jul 13, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 209,653 |
| Jul 10, 2026 | 55.00 | 59.00 | 55.80 | 58.00 | 58.00 | 5.45% | 666,043 |
| Jul 9, 2026 | 53.50 | 56.00 | 53.95 | 55.00 | 55.00 | 2.80% | 249,377 |
| Jul 8, 2026 | 55.00 | 56.00 | 53.00 | 53.50 | 53.50 | -2.73% | 391,895 |
| Jul 7, 2026 | 52.00 | 57.00 | 51.00 | 55.00 | 55.00 | 5.77% | 1,086,292 |
| Jul 6, 2026 | 51.00 | 53.00 | 51.10 | 52.00 | 52.00 | 1.96% | 170,196 |
| Jul 3, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 165,329 |
| Jul 2, 2026 | 49.50 | 51.00 | 49.00 | 50.00 | 50.00 | 1.01% | 123,209 |
| Jul 1, 2026 | 48.25 | 50.00 | 47.50 | 49.50 | 49.50 | 3.13% | 475,888 |
| Jun 30, 2026 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | -3.03% | 261,237 |
| Jun 29, 2026 | 50.25 | 52.60 | 49.00 | 49.50 | 49.50 | 1.02% | 366,045 |
| Jun 26, 2026 | 52.50 | 55.37 | 48.30 | 49.00 | 49.00 | -7.55% | 1,101,898 |
| Jun 25, 2026 | 52.80 | 53.60 | 52.00 | 53.00 | 53.00 | - | 208,919 |