iomart Group plc (AIM:IOM)
London · Delayed Price · Currency is GBP · Price in GBX 19.28
-0.10 (-0.52%)
Feb 10, 2026, 4:10 PM GMT
iomart Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 19.45 | 19.45 | 19.20 | 19.28 | 19.28 | -0.52% | 121,826 |
| Feb 9, 2026 | 19.40 | 19.60 | 19.20 | 19.38 | 19.38 | 0.39% | 85,056 |
| Feb 6, 2026 | 19.50 | 19.60 | 19.11 | 19.30 | 19.30 | -2.53% | 82,428 |
| Feb 5, 2026 | 19.80 | 20.20 | 19.40 | 19.80 | 19.80 | -2.46% | 387,353 |
| Feb 4, 2026 | 19.90 | 20.50 | 19.90 | 20.30 | 20.30 | 1.75% | 215,382 |
| Feb 3, 2026 | 19.00 | 19.70 | 18.45 | 19.95 | 19.95 | 3.91% | 106,654 |
| Feb 2, 2026 | 18.00 | 19.20 | 18.00 | 19.20 | 19.20 | 2.13% | 144,684 |
| Jan 30, 2026 | 18.60 | 19.05 | 18.60 | 18.80 | 18.80 | -0.79% | 51,253 |
| Jan 29, 2026 | 18.60 | 19.00 | 18.05 | 18.95 | 18.95 | 1.34% | 69,979 |
| Jan 28, 2026 | 19.40 | 18.90 | 18.80 | 18.70 | 18.70 | -2.60% | 286,559 |
| Jan 27, 2026 | 23.80 | 23.80 | 19.20 | 19.20 | 19.20 | -11.93% | 852,552 |
| Jan 26, 2026 | 21.00 | 22.24 | 21.00 | 21.80 | 21.80 | 1.40% | 250,443 |
| Jan 23, 2026 | 20.00 | 23.00 | 19.00 | 21.50 | 21.50 | 5.39% | 1,730,092 |
| Jan 22, 2026 | 17.25 | 21.20 | 16.90 | 20.40 | 20.40 | 18.95% | 678,042 |
| Jan 21, 2026 | 16.15 | 17.50 | 16.70 | 17.15 | 17.15 | 3.00% | 639,557 |
| Jan 20, 2026 | 16.51 | 16.70 | 16.51 | 16.65 | 16.65 | 0.30% | 145,681 |
| Jan 19, 2026 | 16.10 | 16.70 | 16.50 | 16.60 | 16.60 | 0.30% | 90,015 |
| Jan 16, 2026 | 16.50 | 16.60 | 16.50 | 16.55 | 16.55 | 0.91% | 45,285 |
| Jan 15, 2026 | 16.35 | 17.00 | 16.50 | 16.40 | 16.40 | -3.53% | 148,910 |
| Jan 14, 2026 | 17.10 | 17.30 | 16.81 | 17.00 | 17.00 | - | 208,750 |
| Jan 13, 2026 | 17.30 | 17.60 | 17.01 | 17.00 | 17.00 | -2.30% | 152,551 |
| Jan 12, 2026 | 17.50 | 17.90 | 17.30 | 17.40 | 17.40 | -1.69% | 58,158 |
| Jan 9, 2026 | 17.70 | 17.80 | 17.40 | 17.70 | 17.70 | 0.85% | 47,301 |
| Jan 8, 2026 | 17.70 | 17.70 | 17.37 | 17.55 | 17.55 | 0.29% | 25,361 |
| Jan 7, 2026 | 17.18 | 17.70 | 17.10 | 17.50 | 17.50 | -0.85% | 28,848 |
| Jan 6, 2026 | 17.55 | 17.65 | 17.00 | 17.65 | 17.65 | 0.86% | 65,260 |
| Jan 5, 2026 | 17.50 | 18.05 | 17.05 | 17.50 | 17.50 | -0.85% | 148,031 |
| Jan 2, 2026 | 17.74 | 17.65 | 17.50 | 17.65 | 17.65 | 0.86% | 48,326 |
| 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 |