Iofina plc (AIM:IOF)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
-0.50 (-1.03%)
May 22, 2026, 5:04 PM GMT
Iofina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 48.50 | 49.00 | 46.72 | 48.00 | 48.00 | -1.03% | 449,312 |
| May 21, 2026 | 47.25 | 49.00 | 47.00 | 48.50 | 48.50 | 2.65% | 478,707 |
| May 20, 2026 | 46.50 | 47.50 | 46.00 | 47.25 | 47.25 | 1.07% | 307,790 |
| May 19, 2026 | 47.00 | 47.40 | 46.50 | 46.75 | 46.75 | -1.58% | 432,277 |
| May 18, 2026 | 48.25 | 48.50 | 46.20 | 47.50 | 47.50 | -1.55% | 740,833 |
| May 15, 2026 | 48.75 | 49.50 | 48.00 | 48.25 | 48.25 | -1.53% | 647,704 |
| May 14, 2026 | 47.00 | 50.00 | 46.50 | 49.00 | 49.00 | 4.26% | 1,866,101 |
| May 13, 2026 | 45.50 | 47.78 | 45.00 | 47.00 | 47.00 | 3.30% | 539,300 |
| May 12, 2026 | 46.50 | 47.00 | 45.00 | 45.50 | 45.50 | -2.15% | 213,976 |
| May 11, 2026 | 46.50 | 47.00 | 45.50 | 46.50 | 46.50 | - | 500,125 |
| May 8, 2026 | 44.25 | 47.79 | 44.00 | 46.50 | 46.50 | 5.08% | 1,104,048 |
| May 7, 2026 | 45.50 | 45.50 | 43.50 | 44.25 | 44.25 | -1.67% | 330,127 |
| May 6, 2026 | 47.25 | 49.50 | 42.85 | 45.00 | 45.00 | -5.26% | 2,142,165 |
| May 5, 2026 | 41.25 | 48.39 | 40.65 | 47.50 | 47.50 | 14.46% | 2,900,861 |
| May 1, 2026 | 38.00 | 42.00 | 38.68 | 41.50 | 41.50 | 6.41% | 3,533,462 |
| Apr 30, 2026 | 34.00 | 39.75 | 34.00 | 39.00 | 39.00 | 20.00% | 3,728,755 |
| Apr 29, 2026 | 33.25 | 34.00 | 32.00 | 32.50 | 32.50 | -2.26% | 289,122 |
| Apr 28, 2026 | 33.00 | 33.93 | 32.50 | 33.25 | 33.25 | 1.53% | 470,413 |
| Apr 27, 2026 | 34.00 | 34.50 | 31.50 | 32.75 | 32.75 | -3.68% | 2,179,602 |
| Apr 24, 2026 | 33.50 | 35.48 | 33.33 | 34.00 | 34.00 | 1.49% | 643,782 |
| Apr 23, 2026 | 32.25 | 34.00 | 32.00 | 33.50 | 33.50 | 3.88% | 718,730 |
| Apr 22, 2026 | 31.00 | 34.00 | 31.00 | 32.25 | 32.25 | 4.03% | 1,212,695 |
| Apr 21, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 387,435 |
| Apr 20, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 69,617 |
| Apr 17, 2026 | 30.25 | 31.96 | 30.00 | 31.00 | 31.00 | - | 1,016,640 |
| Apr 16, 2026 | 30.75 | 31.00 | 30.00 | 31.00 | 31.00 | 0.81% | 660,021 |
| Apr 15, 2026 | 30.75 | 32.95 | 30.50 | 30.75 | 30.75 | 4.24% | 1,485,018 |
| Apr 14, 2026 | 29.75 | 31.00 | 29.00 | 29.50 | 29.50 | -0.34% | 647,733 |
| Apr 13, 2026 | 28.25 | 30.00 | 28.00 | 29.60 | 29.60 | 1.72% | 453,103 |
| Apr 10, 2026 | 27.50 | 29.79 | 27.45 | 29.10 | 29.10 | 5.82% | 779,267 |
| Apr 9, 2026 | 27.75 | 28.00 | 26.00 | 27.50 | 27.50 | -0.90% | 458,670 |
| Apr 8, 2026 | 26.50 | 28.00 | 26.00 | 27.75 | 27.75 | 4.72% | 501,075 |
| Apr 7, 2026 | 25.25 | 27.00 | 25.00 | 26.50 | 26.50 | 3.11% | 906,957 |
| Apr 2, 2026 | 24.75 | 25.70 | 24.00 | 25.70 | 25.70 | 3.84% | 536,116 |
| Apr 1, 2026 | 24.00 | 25.50 | 24.30 | 24.75 | 24.75 | 3.13% | 372,790 |
| Mar 31, 2026 | 23.75 | 24.00 | 23.60 | 24.00 | 24.00 | 1.05% | 201,462 |
| Mar 30, 2026 | 24.50 | 25.00 | 23.00 | 23.75 | 23.75 | -2.06% | 695,544 |
| Mar 27, 2026 | 24.25 | 24.50 | 24.00 | 24.25 | 24.25 | - | 28,167 |
| Mar 26, 2026 | 23.75 | 24.50 | 23.50 | 24.25 | 24.25 | 2.11% | 358,799 |
| Mar 25, 2026 | 24.00 | 24.50 | 23.60 | 23.75 | 23.75 | 1.06% | 316,416 |
| Mar 24, 2026 | 23.50 | 24.43 | 23.00 | 23.50 | 23.50 | - | 76,371 |
| Mar 23, 2026 | 23.75 | 24.20 | 23.00 | 23.50 | 23.50 | -2.08% | 232,339 |
| Mar 20, 2026 | 24.00 | 25.00 | 23.50 | 24.00 | 24.00 | - | 585,966 |
| Mar 19, 2026 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 248,213 |
| Mar 18, 2026 | 24.00 | 24.50 | 23.68 | 24.00 | 24.00 | - | 453,694 |
| Mar 17, 2026 | 24.00 | 24.00 | 23.99 | 24.00 | 24.00 | -1.03% | 127,793 |
| Mar 16, 2026 | 24.75 | 25.50 | 23.10 | 24.25 | 24.25 | -2.02% | 1,196,886 |
| Mar 13, 2026 | 24.75 | 25.50 | 24.30 | 24.75 | 24.75 | - | 42,382 |
| Mar 12, 2026 | 24.75 | 25.50 | 24.00 | 24.75 | 24.75 | - | 96,187 |
| Mar 11, 2026 | 24.75 | 25.50 | 24.00 | 24.75 | 24.75 | - | 107,020 |