iomart Group plc (AIM:IOM)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
+1.20 (5.91%)
Oct 10, 2025, 4:29 PM GMT+1
iomart Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.65 | 21.90 | 19.30 | 21.50 | 21.50 | 5.91% | 195,290 |
| Oct 9, 2025 | 18.70 | 20.78 | 18.70 | 20.30 | 20.30 | 5.35% | 658,707 |
| Oct 8, 2025 | 19.08 | 19.92 | 18.47 | 19.27 | 19.27 | 1.96% | 1,564,715 |
| Oct 7, 2025 | 17.98 | 19.70 | 17.98 | 18.90 | 18.90 | -1.46% | 398,248 |
| Oct 6, 2025 | 17.81 | 19.90 | 17.50 | 19.18 | 19.18 | 2.57% | 975,990 |
| Oct 3, 2025 | 18.30 | 19.00 | 17.55 | 18.70 | 18.70 | 4.47% | 487,448 |
| Oct 2, 2025 | 17.68 | 18.19 | 17.10 | 17.90 | 17.90 | 0.85% | 322,375 |
| Oct 1, 2025 | 17.65 | 17.90 | 17.40 | 17.75 | 17.75 | 2.31% | 185,326 |
| Sep 30, 2025 | 17.69 | 17.85 | 17.15 | 17.35 | 17.35 | -3.50% | 235,710 |
| Sep 29, 2025 | 18.45 | 18.45 | 17.18 | 17.98 | 17.98 | 1.01% | 54,643 |
| Sep 26, 2025 | 19.40 | 19.40 | 17.80 | 17.80 | 17.80 | -4.30% | 427,754 |
| Sep 25, 2025 | 17.36 | 19.20 | 17.36 | 18.60 | 18.60 | 4.20% | 1,991,623 |
| Sep 24, 2025 | 16.00 | 17.95 | 16.00 | 17.85 | 17.85 | 8.84% | 849,026 |
| Sep 23, 2025 | 17.96 | 18.70 | 16.40 | 16.40 | 16.40 | -8.89% | 862,978 |
| Sep 22, 2025 | 19.80 | 20.20 | 18.00 | 18.00 | 18.00 | -6.25% | 475,790 |
| Sep 19, 2025 | 20.10 | 20.90 | 19.20 | 19.20 | 19.20 | -4.48% | 2,241,707 |
| Sep 18, 2025 | 20.90 | 21.50 | 20.10 | 20.10 | 20.10 | -0.99% | 166,096 |
| Sep 17, 2025 | 21.00 | 21.00 | 20.08 | 20.30 | 20.30 | -0.98% | 102,235 |
| Sep 16, 2025 | 20.00 | 20.90 | 20.00 | 20.50 | 20.50 | 1.49% | 45,093 |
| Sep 15, 2025 | 20.90 | 21.00 | 20.00 | 20.20 | 20.20 | -0.98% | 77,620 |
| Sep 12, 2025 | 22.90 | 22.90 | 19.80 | 20.40 | 20.40 | -2.86% | 282,681 |
| Sep 11, 2025 | 22.70 | 22.70 | 21.00 | 21.00 | 21.00 | -1.41% | 27,153 |
| Sep 10, 2025 | 23.10 | 23.10 | 21.00 | 21.30 | 21.30 | -0.47% | 92,791 |
| Sep 9, 2025 | 21.34 | 22.00 | 21.34 | 21.40 | 21.40 | 0.47% | 110,368 |
| Sep 8, 2025 | 21.80 | 23.60 | 21.30 | 21.30 | 21.30 | -3.18% | 113,067 |
| Sep 5, 2025 | 23.10 | 23.60 | 21.77 | 22.00 | 22.00 | -3.08% | 105,273 |
| Sep 4, 2025 | 21.40 | 22.70 | 21.40 | 22.70 | 22.70 | 3.42% | 100,209 |
| Sep 3, 2025 | 21.95 | 22.93 | 21.95 | 21.95 | 21.95 | 1.15% | 83,219 |
| Sep 2, 2025 | 22.64 | 22.64 | 21.43 | 21.70 | 21.70 | -0.69% | 496,529 |
| Sep 1, 2025 | 22.00 | 22.60 | 21.40 | 21.85 | 21.85 | 0.23% | 315,308 |
| Aug 29, 2025 | 21.85 | 22.00 | 21.60 | 21.80 | 21.80 | 0.23% | 172,707 |
| Aug 28, 2025 | 22.00 | 22.00 | 21.10 | 21.75 | 21.75 | -0.23% | 246,741 |
| Aug 27, 2025 | 21.88 | 22.00 | 21.20 | 21.80 | 21.80 | 1.40% | 53,265 |
| Aug 26, 2025 | 21.00 | 22.60 | 21.00 | 21.50 | 21.50 | 2.38% | 323,276 |
| Aug 22, 2025 | 22.80 | 22.80 | 21.00 | 21.00 | 21.00 | -3.67% | 61,501 |
| Aug 21, 2025 | 23.10 | 23.10 | 21.80 | 21.80 | 21.80 | -0.91% | 38,050 |
| Aug 20, 2025 | 21.50 | 22.80 | 21.50 | 22.00 | 22.00 | 0.92% | 37,480 |
| Aug 19, 2025 | 23.30 | 23.30 | 21.60 | 21.80 | 21.80 | -0.91% | 37,413 |
| Aug 18, 2025 | 22.90 | 22.90 | 21.80 | 22.00 | 22.00 | 0.23% | 55,834 |
| Aug 15, 2025 | 22.56 | 22.70 | 21.80 | 21.95 | 21.95 | -0.68% | 107,364 |
| Aug 14, 2025 | 22.60 | 23.10 | 22.00 | 22.10 | 22.10 | -2.21% | 120,551 |
| Aug 13, 2025 | 22.53 | 24.70 | 22.53 | 22.60 | 22.60 | -5.44% | 245,243 |
| Aug 12, 2025 | 23.10 | 24.50 | 23.10 | 23.90 | 23.90 | - | 125,737 |
| Aug 11, 2025 | 24.10 | 24.50 | 23.00 | 23.90 | 23.90 | 1.70% | 65,075 |
| Aug 8, 2025 | 23.40 | 24.60 | 22.90 | 23.50 | 23.50 | 0.43% | 218,188 |
| Aug 7, 2025 | 23.19 | 23.70 | 22.40 | 23.40 | 23.40 | 1.74% | 347,371 |
| Aug 6, 2025 | 23.54 | 24.24 | 22.50 | 23.00 | 23.00 | -4.17% | 1,480,174 |
| Aug 5, 2025 | 22.99 | 24.10 | 22.90 | 24.00 | 24.00 | 0.84% | 1,200,023 |
| Aug 4, 2025 | 23.70 | 24.20 | 22.60 | 23.80 | 23.80 | 1.71% | 311,893 |
| Aug 1, 2025 | 23.00 | 23.40 | 22.80 | 23.40 | 23.40 | 1.74% | 5,808,521 |