iomart Group plc (AIM:IOM)
London · Delayed Price · Currency is GBP · Price in GBX 14.60
+0.45 (3.18%)
Aug 14, 2026, 4:35 PM GMT
iomart Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.80 | 14.60 | 13.80 | 14.60 | 14.60 | 3.18% | 156,279 |
| Aug 13, 2026 | 14.00 | 14.15 | 14.00 | 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 | 12.51 | 13.70 | 12.85 | 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 |
| Jun 25, 2026 | 14.45 | 14.80 | 14.25 | 14.80 | 14.80 | 3.86% | 558,625 |
| Jun 24, 2026 | 14.25 | 14.70 | 14.25 | 14.25 | 14.25 | -0.70% | 826,324 |
| Jun 23, 2026 | 17.05 | 17.95 | 13.75 | 14.35 | 14.35 | -20.28% | 1,773,316 |
| Jun 22, 2026 | 18.20 | 18.50 | 17.19 | 18.00 | 18.00 | -2.17% | 101,262 |
| Jun 19, 2026 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -3.16% | 409,681 |
| Jun 18, 2026 | 19.00 | 19.20 | 18.50 | 19.00 | 19.00 | - | 18,199 |
| Jun 17, 2026 | 17.95 | 19.00 | 17.95 | 19.00 | 19.00 | 8.57% | 589,772 |
| Jun 16, 2026 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | - | 12,046 |
| Jun 15, 2026 | 17.65 | 17.95 | 17.50 | 17.50 | 17.50 | -1.41% | 20,706 |
| Jun 12, 2026 | 17.70 | 18.05 | 17.70 | 17.75 | 17.75 | -1.39% | 107,795 |
| Jun 11, 2026 | 18.00 | 18.20 | 18.00 | 18.00 | 18.00 | -0.28% | 21,342 |
| Jun 10, 2026 | 18.05 | 18.05 | 17.70 | 18.05 | 18.05 | 1.98% | 30,020 |
| Jun 9, 2026 | 17.70 | 18.30 | 17.55 | 17.70 | 17.70 | -0.56% | 3,043 |
| Jun 8, 2026 | 18.40 | 19.00 | 17.80 | 17.80 | 17.80 | -4.81% | 121,089 |