Skip to main content
logo
iomart Group plc (AIM:IOM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
13.83
-1.08 (-7.21%)
At close: Mar 3, 2026

iomart Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202615.3015.3014.3915.15-1.68%46,319
Mar 2, 202615.3015.8014.6714.9014.90-4.18%336,200
Feb 27, 202615.8015.8115.3015.5515.55-1.27%98,934
Feb 26, 202615.3015.8015.3015.7515.751.29%63,459
Feb 25, 202615.8016.0015.6015.5515.55-1.27%94,154
Feb 24, 202615.9515.9515.0515.7515.751.61%88,258
Feb 23, 202616.3016.5015.5015.5015.50-5.63%245,044
Feb 20, 202616.5016.5016.3516.4316.43-0.76%397,477
Feb 19, 202616.4016.7015.5516.5516.552.32%290,576
Feb 18, 202616.5016.5016.0016.1816.181.09%436,991
Feb 17, 202616.5016.6016.0016.0016.00-1.23%130,087
Feb 16, 202616.0016.6016.0016.2016.20-0.61%171,674
Feb 13, 202616.6016.9016.0016.3016.30-0.31%333,581
Feb 12, 202616.8516.9016.0516.3516.35-3.25%737,138
Feb 11, 202619.0019.0016.1716.9016.90-12.32%1,764,063
Feb 10, 202619.4519.4519.2019.2819.28-0.52%121,826
Feb 9, 202619.4019.6019.2019.3819.380.39%85,056
Feb 6, 202619.5019.6019.1119.3019.30-2.53%82,428
Feb 5, 202619.8020.2019.4019.8019.80-2.46%387,353
Feb 4, 202619.9020.5019.9020.3020.301.75%215,382
Feb 3, 202619.0019.7018.4519.9519.953.91%106,654
Feb 2, 202618.0019.2018.0019.2019.202.13%144,684
Jan 30, 202618.6019.0518.6018.8018.80-0.79%51,253
Jan 29, 202618.6019.0018.0518.9518.951.34%69,979
Jan 28, 202619.4018.9018.8018.7018.70-2.60%286,559
Jan 27, 202623.8023.8019.2019.2019.20-11.93%852,552
Jan 26, 202621.0022.2421.0021.8021.801.40%250,443
Jan 23, 202620.0023.0019.0021.5021.505.39%1,730,092
Jan 22, 202617.2521.2016.9020.4020.4018.95%678,042
Jan 21, 202616.1517.5016.7017.1517.153.00%639,557
Jan 20, 202616.5116.7016.5116.6516.650.30%145,681
Jan 19, 202616.1016.7016.5016.6016.600.30%90,015
Jan 16, 202616.5016.6016.5016.5516.550.91%45,285
Jan 15, 202616.3517.0016.5016.4016.40-3.53%148,910
Jan 14, 202617.1017.3016.8117.0017.00-208,750
Jan 13, 202617.3017.6017.0117.0017.00-2.30%152,551
Jan 12, 202617.5017.9017.3017.4017.40-1.69%58,158
Jan 9, 202617.7017.8017.4017.7017.700.85%47,301
Jan 8, 202617.7017.7017.3717.5517.550.29%25,361
Jan 7, 202617.1817.7017.1017.5017.50-0.85%28,848
Jan 6, 202617.5517.6517.0017.6517.650.86%65,260
Jan 5, 202617.5018.0517.0517.5017.50-0.85%148,031
Jan 2, 202617.7417.6517.5017.6517.650.86%48,326
Dec 31, 202517.6518.1517.3817.5017.50-1.13%187,485
Dec 30, 202517.7018.0017.4317.7017.70-0.84%17,024
Dec 29, 202517.8018.5017.0017.8517.850.28%282,887
Dec 24, 202518.3017.8516.5017.8017.80-1.52%280,010
Dec 23, 202518.7019.0017.6018.0818.08-4.11%207,838
Dec 22, 202519.0020.0018.7018.8518.85-3.33%111,332
Dec 19, 202519.0020.4019.0019.5019.500.39%271,829