iomart Group plc (AIM:IOM)
London · Delayed Price · Currency is GBP · Price in GBX 13.85
-0.05 (-0.36%)
Jul 6, 2026, 4:59 PM GMT
iomart Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 14.00 | 14.13 | 13.70 | 13.90 | - | -2.11% | 314,266 |
| 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 |
| May 14, 2026 | 22.20 | 23.40 | 22.00 | 22.00 | 22.00 | 3.29% | 227,025 |
| May 13, 2026 | 23.20 | 23.50 | 21.30 | 21.30 | 21.30 | -4.48% | 308,377 |
| May 12, 2026 | 21.00 | 23.00 | 21.00 | 22.30 | 22.30 | 6.70% | 854,903 |
| May 11, 2026 | 20.60 | 21.00 | 20.50 | 20.90 | 20.90 | 1.95% | 60,726 |
| May 8, 2026 | 20.10 | 20.60 | 19.70 | 20.50 | 20.50 | 1.99% | 887,714 |
| May 7, 2026 | 20.30 | 20.60 | 19.75 | 20.10 | 20.10 | -1.95% | 243,612 |
| May 6, 2026 | 21.80 | 22.60 | 19.90 | 20.50 | 20.50 | -6.39% | 718,402 |
| May 5, 2026 | 21.10 | 23.00 | 20.10 | 21.90 | 21.90 | 5.29% | 901,320 |
| May 1, 2026 | 20.90 | 22.00 | 20.40 | 20.80 | 20.80 | 0.48% | 574,474 |
| Apr 30, 2026 | 20.90 | 24.08 | 20.20 | 20.70 | 20.70 | -0.48% | 1,762,418 |
| Apr 29, 2026 | 18.40 | 21.30 | 18.10 | 20.80 | 20.80 | 9.76% | 1,175,854 |
| Apr 28, 2026 | 16.45 | 18.95 | 16.45 | 18.95 | 18.95 | 7.06% | 594,986 |
| Apr 27, 2026 | 17.00 | 17.70 | 16.50 | 17.70 | 17.70 | 4.42% | 475,283 |
| Apr 24, 2026 | 16.65 | 17.41 | 16.55 | 16.95 | 16.95 | -1.74% | 248,887 |
| Apr 23, 2026 | 15.90 | 17.40 | 15.45 | 17.25 | 17.25 | 7.81% | 705,707 |