Iofina plc (AIM:IOF)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
+0.20 (0.36%)
Oct 14, 2026, 4:35 PM GMT
Iofina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 55.32 | 56.00 | 55.00 | 55.00 | 55.00 | 0.36% | 155,421 |
| Oct 13, 2026 | 55.32 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | 120,438 |
| Oct 12, 2026 | 54.95 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 129,715 |
| Oct 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 134,165 |
| Oct 8, 2026 | 55.49 | 56.00 | 54.00 | 55.00 | 55.00 | - | 63,861 |
| Oct 7, 2026 | 54.90 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 323,253 |
| Oct 6, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 0.37% | 140,316 |
| Oct 5, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | 123,502 |
| Oct 2, 2026 | 53.33 | 55.00 | 51.00 | 54.00 | 54.00 | 2.86% | 668,677 |
| Oct 1, 2026 | 53.30 | 52.00 | 52.00 | 52.50 | 52.50 | -0.94% | 241,716 |
| Sep 30, 2026 | 53.55 | 54.00 | 52.00 | 53.00 | 53.00 | 0.76% | 151,982 |
| Sep 29, 2026 | 52.96 | 52.60 | 52.60 | 52.60 | 52.60 | 0.38% | 107,922 |
| Sep 28, 2026 | 53.00 | 52.40 | 52.40 | 52.40 | 52.40 | -0.19% | 101,479 |
| Sep 25, 2026 | 52.89 | 52.60 | 52.60 | 52.50 | 52.50 | 0.96% | 1,132,018 |
| Sep 24, 2026 | 53.20 | 54.00 | 51.50 | 52.00 | 52.00 | -1.89% | 225,162 |
| Sep 23, 2026 | 56.00 | 56.00 | 56.00 | 53.00 | 53.00 | -2.75% | 262,037 |
| Sep 22, 2026 | 55.70 | 56.00 | 54.00 | 54.50 | 54.50 | -0.91% | 659,450 |
| Sep 21, 2026 | 52.00 | 50.80 | 50.80 | 55.00 | 55.00 | 7.84% | 1,050,776 |
| Sep 18, 2026 | 52.00 | 50.60 | 50.60 | 51.00 | 51.00 | - | 121,692 |
| Sep 17, 2026 | 52.00 | 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 | 52.62 | 52.40 | 52.20 | 52.20 | 52.20 | -1.51% | 277,562 |
| Sep 14, 2026 | 51.88 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 655,535 |
| 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 | 52.60 | 53.00 | 51.00 | 52.00 | 52.00 | - | 50,368 |
| Sep 8, 2026 | 52.46 | 53.00 | 51.40 | 52.00 | 52.00 | 0.97% | 315,317 |
| 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 | 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 |