Iofina plc (AIM:IOF)
London · Delayed Price · Currency is GBP · Price in GBX 52.00
+2.00 (4.00%)
Jul 3, 2026, 4:27 PM GMT
Iofina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 50.70 | 52.00 | 50.70 | 51.00 | - | 2.00% | 81,324 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 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 |
| Jun 24, 2026 | 53.00 | 54.00 | 52.45 | 53.00 | 53.00 | - | 258,308 |
| Jun 23, 2026 | 55.50 | 57.00 | 51.10 | 53.00 | 53.00 | -4.50% | 472,202 |
| Jun 22, 2026 | 56.00 | 59.00 | 54.00 | 55.50 | 55.50 | 0.91% | 794,079 |
| Jun 19, 2026 | 53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 3.77% | 1,163,455 |
| Jun 18, 2026 | 50.00 | 56.70 | 50.70 | 53.00 | 53.00 | 6.00% | 1,157,858 |
| Jun 17, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 171,251 |
| Jun 16, 2026 | 49.75 | 53.00 | 49.00 | 51.00 | 51.00 | 2.51% | 975,730 |
| Jun 15, 2026 | 47.50 | 50.00 | 47.00 | 49.75 | 49.75 | 4.74% | 583,856 |
| Jun 12, 2026 | 47.00 | 48.50 | 46.50 | 47.50 | 47.50 | 1.06% | 579,928 |
| Jun 11, 2026 | 48.00 | 48.50 | 46.50 | 47.00 | 47.00 | -2.08% | 275,770 |
| Jun 10, 2026 | 44.50 | 48.89 | 44.00 | 48.00 | 48.00 | 7.87% | 615,165 |
| Jun 9, 2026 | 45.00 | 46.00 | 44.00 | 44.50 | 44.50 | -1.11% | 483,581 |
| Jun 8, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 53,591 |
| Jun 5, 2026 | 45.00 | 47.00 | 43.73 | 45.00 | 45.00 | 5.88% | 1,114,032 |
| Jun 4, 2026 | 45.25 | 46.00 | 40.02 | 42.50 | 42.50 | -5.56% | 1,246,031 |
| Jun 3, 2026 | 47.50 | 48.00 | 44.50 | 45.00 | 45.00 | -5.26% | 1,089,365 |
| Jun 2, 2026 | 47.75 | 48.50 | 47.00 | 47.50 | 47.50 | -1.04% | 369,094 |
| Jun 1, 2026 | 48.30 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 104,379 |
| May 29, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 32,569 |
| May 28, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 153,064 |
| May 27, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 44,352 |
| May 26, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 297,277 |
| 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 |