iomart Group plc (AIM:IOM)
London · Delayed Price · Currency is GBP · Price in GBX 21.80
+0.05 (0.23%)
Aug 29, 2025, 4:35 PM GMT+1
iomart Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 23.70 | 23.70 | 22.40 | 23.00 | 23.00 | 0.66% | 406,750 |
| Jul 30, 2025 | 22.33 | 23.50 | 21.00 | 22.85 | 22.85 | 2.01% | 3,909,703 |
| Jul 29, 2025 | 24.20 | 24.81 | 21.40 | 22.40 | 22.40 | -5.88% | 658,050 |
| Jul 28, 2025 | 24.90 | 25.00 | 22.50 | 23.80 | 23.80 | 3.48% | 1,025,526 |
| Jul 25, 2025 | 22.50 | 24.90 | 22.10 | 23.00 | 23.00 | 4.55% | 292,556 |
| Jul 24, 2025 | 27.40 | 28.00 | 22.00 | 22.00 | 22.00 | -22.81% | 997,631 |
| Jul 23, 2025 | 30.40 | 30.40 | 28.50 | 28.50 | 28.50 | -4.04% | 195,279 |
| Jul 22, 2025 | 30.80 | 30.80 | 29.00 | 29.70 | 29.70 | -1.00% | 163,350 |
| Jul 21, 2025 | 29.38 | 30.90 | 29.20 | 30.00 | 30.00 | -0.17% | 167,342 |
| Jul 18, 2025 | 30.80 | 30.80 | 29.10 | 30.05 | 30.05 | -0.83% | 71,329 |
| Jul 17, 2025 | 30.80 | 30.80 | 29.19 | 30.30 | 30.30 | 0.66% | 36,478 |
| Jul 16, 2025 | 30.80 | 30.80 | 29.10 | 30.10 | 30.10 | 0.50% | 62,383 |
| Jul 15, 2025 | 30.53 | 30.90 | 29.19 | 29.95 | 29.95 | - | 92,384 |
| Jul 14, 2025 | 29.20 | 30.80 | 29.19 | 29.95 | 29.95 | -0.17% | 193,797 |
| Jul 11, 2025 | 30.00 | 30.80 | 29.20 | 30.00 | 30.00 | 2.04% | 299,781 |
| Jul 10, 2025 | 30.80 | 30.80 | 29.10 | 29.40 | 29.40 | -2.00% | 347,409 |
| Jul 9, 2025 | 30.80 | 30.80 | 29.20 | 30.00 | 30.00 | - | 29,921 |
| Jul 8, 2025 | 30.40 | 30.80 | 29.20 | 30.00 | 30.00 | - | 26,306 |
| Jul 7, 2025 | 28.50 | 30.95 | 28.50 | 30.00 | 30.00 | 1.01% | 317,840 |
| Jul 4, 2025 | 28.60 | 30.90 | 28.60 | 29.70 | 29.70 | - | 39,343 |
| Jul 3, 2025 | 29.50 | 30.69 | 28.17 | 29.70 | 29.70 | 0.68% | 113,800 |
| Jul 2, 2025 | 29.57 | 29.80 | 28.50 | 29.50 | 29.50 | -1.01% | 45,052 |
| Jul 1, 2025 | 30.30 | 30.80 | 28.50 | 29.80 | 29.80 | 4.56% | 159,080 |
| Jun 30, 2025 | 29.00 | 30.45 | 28.50 | 28.50 | 28.50 | -1.38% | 183,870 |
| Jun 27, 2025 | 29.90 | 29.90 | 28.50 | 28.90 | 28.90 | -1.37% | 45,751 |
| Jun 26, 2025 | 28.80 | 29.80 | 28.70 | 29.30 | 29.30 | 0.17% | 38,057 |
| Jun 25, 2025 | 28.60 | 30.00 | 28.60 | 29.25 | 29.25 | - | 83,296 |
| Jun 24, 2025 | 29.18 | 30.70 | 29.00 | 29.25 | 29.25 | -2.50% | 119,865 |
| Jun 23, 2025 | 28.60 | 30.70 | 28.60 | 30.00 | 30.00 | - | 41,707 |
| Jun 20, 2025 | 30.60 | 30.70 | 28.90 | 30.00 | 30.00 | - | 58,605 |