Iofina plc (AIM:IOF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 52.00
-1.00 (-1.89%)
Nov 3, 2026, 4:56 PM GMT
Iofina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 235,990 |
| Nov 2, 2026 | 51.50 | 54.00 | 50.00 | 53.00 | 53.00 | 2.91% | 249,583 |
| Oct 30, 2026 | 51.00 | 53.00 | 49.50 | 51.50 | 51.50 | 0.98% | 48,675 |
| Oct 29, 2026 | 51.00 | 54.00 | 50.00 | 51.00 | 51.00 | - | 75,168 |
| Oct 28, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -5.56% | 86,632 |
| Oct 27, 2026 | 51.50 | 54.00 | 50.00 | 54.00 | 54.00 | 5.47% | 235,241 |
| Oct 26, 2026 | 47.00 | 53.00 | 46.00 | 51.20 | 51.20 | 8.94% | 353,569 |
| Oct 23, 2026 | 49.00 | 50.00 | 46.00 | 47.00 | 47.00 | -4.08% | 400,679 |
| Oct 22, 2026 | 49.50 | 50.00 | 48.20 | 49.00 | 49.00 | -1.01% | 82,437 |
| Oct 21, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 32,885 |
| Oct 20, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | -0.60% | 57,195 |
| Oct 19, 2026 | 51.00 | 52.00 | 48.50 | 49.80 | 49.80 | -2.35% | 655,348 |
| Oct 16, 2026 | 52.00 | 52.00 | 45.00 | 51.00 | 51.00 | -7.27% | 2,347,150 |
| Oct 15, 2026 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | - | 176,454 |
| Oct 14, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 0.36% | 155,420 |
| Oct 13, 2026 | 55.00 | 56.00 | 54.00 | 54.80 | 54.80 | -0.36% | 120,437 |
| Oct 12, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 129,712 |
| Oct 9, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 184,165 |
| Oct 8, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 88,860 |
| Oct 7, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 370,924 |
| Oct 6, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 0.37% | 140,316 |
| Oct 5, 2026 | 54.00 | 55.00 | 53.00 | 53.80 | 53.80 | -0.37% | 123,501 |
| Oct 2, 2026 | 52.50 | 55.00 | 51.00 | 54.00 | 54.00 | 2.86% | 996,183 |
| Oct 1, 2026 | 53.00 | 54.00 | 51.00 | 52.50 | 52.50 | -0.94% | 241,714 |
| Sep 30, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 0.76% | 151,982 |
| Sep 29, 2026 | 52.50 | 54.00 | 51.38 | 52.60 | 52.60 | 0.38% | 157,922 |
| Sep 28, 2026 | 52.50 | 54.00 | 52.00 | 52.40 | 52.40 | -0.19% | 138,478 |
| Sep 25, 2026 | 52.00 | 54.00 | 51.00 | 52.50 | 52.50 | 0.96% | 1,132,018 |
| Sep 24, 2026 | 53.00 | 54.00 | 51.50 | 52.00 | 52.00 | -1.89% | 225,162 |
| Sep 23, 2026 | 54.50 | 56.00 | 52.00 | 53.00 | 53.00 | -2.75% | 262,036 |
| Sep 22, 2026 | 55.00 | 56.00 | 54.00 | 54.50 | 54.50 | -0.91% | 659,449 |
| Sep 21, 2026 | 52.00 | 56.00 | 50.80 | 55.00 | 55.00 | 7.84% | 1,200,776 |
| Sep 18, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 121,692 |
| Sep 17, 2026 | 51.00 | 52.00 | 50.31 | 51.00 | 51.00 | 2.00% | 113,578 |
| Sep 16, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -4.21% | 345,288 |
| Sep 15, 2026 | 53.00 | 55.00 | 51.25 | 52.20 | 52.20 | -1.51% | 277,562 |
| Sep 14, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 740,535 |
| Sep 11, 2026 | 52.00 | 53.00 | 50.80 | 51.00 | 51.00 | -1.92% | 207,894 |
| Sep 10, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 44,344 |
| Sep 9, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 50,368 |
| Sep 8, 2026 | 51.50 | 53.00 | 51.40 | 52.00 | 52.00 | 0.97% | 615,317 |
| Sep 7, 2026 | 51.00 | 53.00 | 50.00 | 51.50 | 51.50 | 0.98% | 206,480 |
| Sep 4, 2026 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2.00% | 250,278 |
| Sep 3, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 244,301 |
| Sep 2, 2026 | 51.50 | 53.00 | 48.00 | 49.00 | 49.00 | -4.85% | 594,813 |
| 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 |