iomart Group plc (AIM:IOM)
London · Delayed Price · Currency is GBP · Price in GBX 17.50
-0.20 (-1.13%)
Dec 31, 2025, 1:41 PM GMT+1
iomart Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 17.65 | 18.15 | 17.38 | 17.50 | 17.50 | -1.13% | 187,485 |
| Dec 30, 2025 | 17.70 | 18.00 | 17.43 | 17.70 | 17.70 | -0.84% | 17,024 |
| Dec 29, 2025 | 17.80 | 18.50 | 17.00 | 17.85 | 17.85 | 0.28% | 282,887 |
| Dec 24, 2025 | 18.30 | 17.85 | 16.50 | 17.80 | 17.80 | -1.52% | 280,010 |
| Dec 23, 2025 | 18.70 | 19.00 | 17.60 | 18.08 | 18.08 | -4.11% | 207,838 |
| Dec 22, 2025 | 19.00 | 20.00 | 18.70 | 18.85 | 18.85 | -3.33% | 111,332 |
| Dec 19, 2025 | 19.00 | 20.40 | 19.00 | 19.50 | 19.50 | 0.39% | 271,829 |
| Dec 18, 2025 | 19.00 | 19.85 | 18.89 | 19.43 | 19.43 | 1.97% | 108,304 |
| Dec 17, 2025 | 19.00 | 19.23 | 18.90 | 19.05 | 19.05 | -0.26% | 411,651 |
| Dec 16, 2025 | 18.75 | 19.20 | 18.50 | 19.10 | 19.10 | 4.37% | 138,827 |
| Dec 15, 2025 | 18.95 | 19.00 | 18.15 | 18.30 | 18.30 | -2.66% | 12,978 |
| Dec 12, 2025 | 19.20 | 18.45 | 18.40 | 18.80 | 18.80 | -0.79% | 64,386 |
| Dec 11, 2025 | 18.55 | 18.95 | 18.10 | 18.95 | 18.95 | 2.43% | 177,108 |
| Dec 10, 2025 | 18.25 | 19.20 | 18.25 | 18.50 | 18.50 | -3.65% | 40,601 |
| Dec 9, 2025 | 18.55 | 19.90 | 18.55 | 19.20 | 19.20 | -0.13% | 107,556 |
| Dec 8, 2025 | 19.10 | 19.10 | 18.05 | 19.23 | 19.23 | 2.40% | 25,242 |
| Dec 5, 2025 | 18.50 | 19.25 | 18.05 | 18.78 | 18.78 | -0.66% | 236,360 |
| Dec 4, 2025 | 18.50 | 19.00 | 18.03 | 18.90 | 18.90 | 0.80% | 462,132 |
| Dec 3, 2025 | 19.00 | 19.50 | 18.56 | 18.75 | 18.75 | -2.85% | 224,311 |
| Dec 2, 2025 | 20.30 | 21.20 | 19.10 | 19.30 | 19.30 | -3.50% | 499,061 |
| Dec 1, 2025 | 22.00 | 22.00 | 19.95 | 20.00 | 20.00 | -9.50% | 421,306 |
| Nov 28, 2025 | 22.80 | 23.50 | 22.10 | 22.10 | 22.10 | -6.75% | 446,306 |
| Nov 27, 2025 | 26.00 | 26.00 | 22.41 | 23.70 | 23.70 | -2.07% | 411,101 |
| Nov 26, 2025 | 25.20 | 25.60 | 24.00 | 24.20 | 24.20 | -6.20% | 270,610 |
| Nov 25, 2025 | 26.00 | 26.00 | 25.70 | 25.80 | 25.80 | -0.77% | 34,921 |
| Nov 24, 2025 | 26.20 | 26.20 | 25.75 | 26.00 | 26.00 | -0.19% | 97,602 |
| Nov 21, 2025 | 26.10 | 26.30 | 25.70 | 26.05 | 26.05 | -0.57% | 84,085 |
| Nov 20, 2025 | 25.60 | 26.34 | 25.60 | 26.20 | 26.20 | 1.95% | 328,218 |
| Nov 19, 2025 | 25.90 | 26.20 | 25.07 | 25.70 | 25.70 | - | 73,339 |
| Nov 18, 2025 | 26.50 | 27.00 | 25.30 | 25.70 | 25.70 | -4.81% | 371,571 |
| Nov 17, 2025 | 26.50 | 27.00 | 25.80 | 27.00 | 27.00 | 1.31% | 93,994 |
| Nov 14, 2025 | 26.30 | 26.88 | 26.00 | 26.65 | 26.65 | - | 228,915 |
| Nov 13, 2025 | 26.00 | 26.82 | 26.00 | 26.65 | 26.65 | -1.48% | 287,706 |
| Nov 12, 2025 | 27.00 | 27.80 | 26.30 | 27.05 | 27.05 | -0.92% | 355,089 |
| Nov 11, 2025 | 24.60 | 28.50 | 24.10 | 27.30 | 27.30 | 10.98% | 484,282 |
| Nov 10, 2025 | 24.20 | 24.60 | 23.90 | 24.60 | 24.60 | 2.93% | 143,888 |
| Nov 7, 2025 | 24.30 | 24.50 | 23.80 | 23.90 | 23.90 | -0.83% | 191,592 |
| Nov 6, 2025 | 24.50 | 24.60 | 24.00 | 24.10 | 24.10 | -1.63% | 462,586 |
| Nov 5, 2025 | 24.20 | 24.70 | 24.20 | 24.50 | 24.50 | -1.21% | 228,317 |
| Nov 4, 2025 | 24.50 | 24.80 | 24.10 | 24.80 | 24.80 | 1.22% | 549,029 |
| Nov 3, 2025 | 24.10 | 25.50 | 24.10 | 24.50 | 24.50 | -3.92% | 181,492 |
| Oct 31, 2025 | 24.00 | 25.96 | 23.10 | 25.50 | 25.50 | 4.08% | 454,567 |
| Oct 30, 2025 | 21.00 | 24.86 | 20.20 | 24.50 | 24.50 | 13.43% | 572,997 |
| Oct 29, 2025 | 21.50 | 21.70 | 20.50 | 21.60 | 21.60 | -0.46% | 86,637 |
| Oct 28, 2025 | 21.50 | 21.90 | 20.87 | 21.70 | 21.70 | 0.93% | 106,362 |
| Oct 27, 2025 | 21.00 | 21.90 | 19.60 | 21.50 | 21.50 | 3.86% | 294,764 |
| Oct 24, 2025 | 19.60 | 21.10 | 19.25 | 20.70 | 20.70 | 4.81% | 323,649 |
| Oct 23, 2025 | 20.40 | 20.76 | 19.15 | 19.75 | 19.75 | -4.36% | 200,509 |
| Oct 22, 2025 | 20.40 | 20.90 | 20.20 | 20.65 | 20.65 | 3.51% | 126,103 |
| Oct 21, 2025 | 20.00 | 20.70 | 19.39 | 19.95 | 19.95 | 1.79% | 261,613 |