Itissalat Al-Maghrib (IAM) S.A. (LON:0MOS)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.24
+0.04 (0.49%)
At close: Nov 6, 2026
LON:0MOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% | 1 |
| Nov 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Nov 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% | 1 |
| Oct 30, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.69% | 1 |
| Oct 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 2 |
| Oct 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.45% | 1 |
| Oct 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.47% | 1 |
| Oct 19, 2026 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | -2.86% | 1 |
| Oct 16, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -1.41% | 41 |
| Oct 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.27% | - |
| Oct 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.77% | - |
| Sep 28, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.31% | 1 |
| Sep 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.08% | 1 |
| Sep 21, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.65% | 2 |
| Sep 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 1 |
| Sep 15, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.32% | 2 |
| Sep 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.66% | - |
| Sep 7, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.31% | - |
| Sep 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.13 | 0.64% | - |
| Aug 31, 2026 | 9.34 | 9.44 | 9.24 | 9.44 | 9.07 | 2.16% | 14 |
| Aug 28, 2026 | 9.34 | 9.34 | 9.24 | 9.24 | 8.88 | -0.22% | 7 |
| Aug 27, 2026 | 9.40 | 9.40 | 9.26 | 9.26 | 8.90 | -1.91% | 29 |
| Aug 26, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.07 | 0.21% | 8 |
| Aug 25, 2026 | 9.50 | 9.50 | 9.34 | 9.42 | 9.06 | -0.21% | 12 |
| Aug 24, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.07 | 1.51% | 1 |
| Aug 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | -0.21% | - |
| Aug 19, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.96 | 0.65% | - |
| Aug 18, 2026 | 9.30 | 9.30 | 9.26 | 9.26 | 8.90 | 0.43% | 5 |
| Aug 17, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 8.86 | 0.44% | 1 |
| Aug 14, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.82 | 1.32% | 1 |
| Aug 10, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 8.71 | 0.89% | 1 |
| Aug 4, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.63 | 0.67% | - |
| Aug 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.57 | - | 1 |
| Jul 27, 2026 | 8.96 | 8.96 | 8.92 | 8.92 | 8.57 | 1.36% | 1 |
| Jul 21, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.46 | - | 1 |
| Jul 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.46 | - | 1 |
| Jul 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.46 | 0.69% | 1 |
| Jul 10, 2026 | 8.80 | 8.80 | 8.74 | 8.74 | 8.40 | - | 5 |
| Jul 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.40 | -0.68% | 1 |
| Jul 6, 2026 | 8.86 | 8.86 | 8.80 | 8.80 | 8.46 | -0.68% | 1 |
| Jul 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.52 | - | 1 |
| Jun 29, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.52 | 0.68% | 1 |
| Jun 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.46 | -2.00% | 5 |
| Jun 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.63 | -1.32% | 1 |
| Jun 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.75 | 0.22% | - |
| May 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.73 | -2.78% | - |
| May 11, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 8.98 | -0.21% | 2 |