iomart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.26	14.58	14.35	14.35	14.35	-1.71%	445,492
Sep 3, 2026	14.20	14.60	14.10	14.60	14.60	0.69%	112,913
Sep 2, 2026	14.35	14.50	14.20	14.50	14.50	0.69%	111,920
Sep 1, 2026	14.10	14.48	13.44	14.40	14.40	0.70%	273,287
Aug 28, 2026	14.55	15.20	13.76	14.30	14.30	-2.05%	244,291
Aug 27, 2026	15.50	15.50	14.50	14.60	14.60	-4.26%	85,176
Aug 26, 2026	15.25	15.25	14.63	15.25	15.25	0.66%	170,595
Aug 25, 2026	14.75	15.15	14.49	15.15	15.15	2.02%	225,413
Aug 24, 2026	15.00	15.25	14.40	14.85	14.85	-0.34%	99,910
Aug 21, 2026	14.40	14.90	14.40	14.90	14.90	2.76%	251,537
Aug 20, 2026	14.20	14.50	14.00	14.50	14.50	0.35%	270,608
Aug 19, 2026	14.45	14.45	14.03	14.45	14.45	0.70%	104,052
Aug 18, 2026	14.00	14.80	13.82	14.35	14.35	-2.05%	246,607
Aug 17, 2026	14.50	14.80	13.60	14.65	14.65	0.34%	487,875
Aug 14, 2026	13.80	14.60	13.60	14.60	14.60	3.18%	156,279
Aug 13, 2026	14.00	14.20	13.78	14.15	14.15	0.35%	108,251
Aug 12, 2026	13.75	14.30	13.05	14.10	14.10	2.92%	520,833
Aug 11, 2026	12.85	13.70	12.51	13.70	13.70	6.61%	411,335
Aug 10, 2026	12.45	12.85	12.00	12.85	12.85	2.59%	159,138
Aug 7, 2026	12.40	12.58	12.40	12.53	12.53	0.60%	224,288
Aug 6, 2026	12.25	12.45	12.18	12.45	12.45	0.81%	1,026,282
Aug 5, 2026	11.70	12.48	11.70	12.35	12.35	2.07%	1,024,012
Aug 4, 2026	12.05	12.10	11.60	12.10	12.10	0.41%	78,823
Aug 3, 2026	11.75	12.05	11.75	12.05	12.05	-0.82%	232,210
Jul 31, 2026	12.00	12.15	11.75	12.15	12.15	0.83%	869,134
Jul 30, 2026	12.05	12.05	11.70	12.05	12.05	0.42%	173,904
Jul 29, 2026	12.00	12.35	11.70	12.00	12.00	-2.83%	819,280
Jul 28, 2026	12.35	12.55	12.20	12.35	12.35	0.82%	210,452
Jul 27, 2026	12.70	12.70	12.05	12.25	12.25	-2.78%	111,436
Jul 24, 2026	12.60	12.70	12.50	12.60	12.60	-0.79%	110,855
Jul 23, 2026	12.50	12.85	12.40	12.70	12.70	-0.78%	119,185
Jul 22, 2026	12.70	12.94	12.49	12.80	12.80	-1.54%	383,794
Jul 21, 2026	12.85	13.30	12.80	13.00	13.00	0.78%	605,560
Jul 20, 2026	13.05	13.20	12.53	12.90	12.90	-2.27%	174,236
Jul 17, 2026	13.40	13.40	12.85	13.20	13.20	-0.75%	814,116
Jul 16, 2026	12.25	13.49	12.25	13.30	13.30	2.90%	549,546
Jul 15, 2026	12.50	13.20	12.20	12.93	12.93	1.97%	549,592
Jul 14, 2026	12.95	13.00	12.55	12.68	12.68	-2.50%	221,918
Jul 13, 2026	13.05	13.20	12.76	13.00	13.00	0.19%	629,210
Jul 10, 2026	13.00	13.08	12.95	12.98	12.98	-	106,032
Jul 9, 2026	13.05	13.10	12.95	12.98	12.98	-0.19%	48,207
Jul 8, 2026	13.30	13.80	12.54	13.00	13.00	-4.06%	942,189
Jul 7, 2026	13.70	13.78	13.35	13.55	13.55	-2.17%	124,675
Jul 6, 2026	13.80	13.99	13.00	13.85	13.85	-0.36%	143,678
Jul 3, 2026	14.00	14.13	13.58	13.90	13.90	-2.11%	659,652
Jul 2, 2026	14.25	14.25	13.57	14.20	14.20	-	511,269
Jul 1, 2026	14.20	14.25	14.02	14.20	14.20	-0.35%	19,967
Jun 30, 2026	14.25	14.25	14.00	14.25	14.25	-	54,414
Jun 29, 2026	14.70	14.70	14.00	14.25	14.25	-1.04%	68,435
Jun 26, 2026	14.60	14.80	14.18	14.40	14.40	-2.70%	115,461