iomart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	355,560
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%	610,785
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%	686,017
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	14.02	14.25	14.20	14.20	14.20	-0.35%	19,968
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	17.65	17.50	17.50	17.50	-1.41%	20,707
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
Jun 5, 2026	18.25	18.95	18.10	18.70	18.70	0.27%	220,544
Jun 4, 2026	20.00	20.90	18.00	18.65	18.65	-2.61%	445,762
Jun 3, 2026	18.90	19.25	18.90	19.15	19.15	2.96%	106,062
Jun 2, 2026	17.50	18.72	17.30	18.60	18.60	6.29%	297,894
Jun 1, 2026	17.40	17.50	17.00	17.50	17.50	0.57%	138,027
May 29, 2026	17.00	17.55	17.00	17.40	17.40	2.35%	354,564
May 28, 2026	17.00	17.45	17.00	17.00	17.00	-0.29%	40,905
May 27, 2026	17.25	18.35	16.50	17.05	17.05	-3.94%	115,880
May 26, 2026	17.90	18.40	17.25	17.75	17.75	-3.53%	394,398
May 22, 2026	17.95	18.40	17.40	18.40	18.40	3.08%	343,341
May 21, 2026	20.20	21.40	17.00	17.85	17.85	-11.19%	773,773
May 20, 2026	20.50	21.50	20.10	20.10	20.10	-1.95%	86,406
May 19, 2026	21.70	23.40	20.50	20.50	20.50	-5.09%	313,472
May 18, 2026	22.00	23.40	21.60	21.60	21.60	-	25,555
May 15, 2026	23.40	23.50	21.60	21.60	21.60	-1.82%	98,938