LON:IEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.19	54.32	53.00	53.99	53.99	-1.91%	50,962
Apr 1, 2026	54.75	55.09	54.23	55.04	55.04	4.28%	145,973
Mar 31, 2026	52.10	52.95	51.91	52.78	52.78	0.09%	81,400
Mar 30, 2026	52.83	52.96	52.32	52.73	52.73	-0.13%	90,133
Mar 27, 2026	53.46	53.47	52.54	52.80	52.80	-1.20%	78,148
Mar 26, 2026	54.17	54.17	53.43	53.44	53.44	-2.87%	110,737
Mar 25, 2026	54.88	55.20	54.50	55.02	55.02	1.66%	135,927
Mar 24, 2026	54.34	54.44	53.54	54.12	54.12	-0.35%	69,406
Mar 23, 2026	52.42	55.46	51.99	54.31	54.31	1.29%	538,135
Mar 20, 2026	55.09	55.09	53.56	53.62	53.62	-1.83%	63,762
Mar 19, 2026	54.78	54.82	53.81	54.62	54.62	-1.66%	51,088
Mar 18, 2026	56.94	56.94	55.53	55.54	55.54	-1.07%	55,931
Mar 17, 2026	55.67	56.40	55.67	56.14	56.14	1.32%	76,838
Mar 16, 2026	54.83	55.88	54.71	55.41	55.41	1.67%	73,644
Mar 13, 2026	54.51	55.35	54.19	54.50	54.50	-0.62%	116,247
Mar 12, 2026	56.06	56.06	54.43	54.84	54.84	-2.35%	58,693
Mar 11, 2026	56.44	56.49	55.85	56.16	56.16	-1.25%	129,025
Mar 10, 2026	56.32	56.96	55.85	56.87	56.87	3.36%	52,591
Mar 9, 2026	54.29	55.10	53.19	55.02	55.02	0.20%	215,859
Mar 6, 2026	56.16	56.26	54.14	54.91	54.91	-0.27%	183,704
Mar 5, 2026	56.14	56.45	54.76	55.06	55.06	-2.25%	125,226
Mar 4, 2026	54.45	56.41	54.84	56.33	56.33	2.10%	160,519
Mar 3, 2026	57.09	57.17	54.28	55.17	55.17	-5.55%	185,149
Mar 2, 2026	58.53	59.25	58.01	58.41	58.41	-2.31%	243,598
Feb 27, 2026	60.06	60.08	59.30	59.79	59.79	-0.25%	225,137
Feb 26, 2026	60.66	60.79	59.40	59.94	59.94	-0.83%	147,445
Feb 25, 2026	65.00	60.58	60.16	60.44	60.44	0.90%	235,928
Feb 24, 2026	59.29	60.02	59.21	59.90	59.90	1.58%	77,257
Feb 23, 2026	59.12	59.40	58.74	58.97	58.97	-0.27%	308,627
Feb 20, 2026	58.40	59.28	58.21	59.13	59.13	1.37%	353,456
Feb 19, 2026	58.66	58.66	57.85	58.33	58.33	-0.83%	111,682
Feb 18, 2026	58.33	58.82	58.19	58.82	58.82	1.34%	42,421
Feb 17, 2026	58.16	58.28	57.50	58.04	58.04	-0.39%	75,781
Feb 16, 2026	58.58	58.78	58.19	58.27	58.27	0.28%	113,868
Feb 13, 2026	58.18	58.18	57.46	58.11	58.11	-0.10%	102,232
Feb 12, 2026	58.91	59.15	58.01	58.17	58.17	-0.44%	173,136
Feb 11, 2026	58.23	58.61	58.09	58.43	58.43	0.83%	194,961
Feb 10, 2026	57.83	57.99	57.74	57.95	57.95	0.26%	109,924
Feb 9, 2026	57.25	57.88	57.00	57.80	57.80	1.33%	64,552
Feb 6, 2026	56.00	57.08	55.95	57.04	57.04	1.48%	229,851
Feb 5, 2026	56.34	56.50	55.70	56.21	56.21	-0.37%	109,901
Feb 4, 2026	57.39	57.40	56.40	56.42	56.42	-1.14%	122,987
Feb 3, 2026	56.79	57.28	56.95	57.07	57.07	1.15%	96,624
Feb 2, 2026	55.46	56.44	55.37	56.42	56.42	-0.55%	70,374
Jan 30, 2026	56.96	57.38	56.72	56.73	56.73	-0.91%	248,263
Jan 29, 2026	58.06	58.19	56.88	57.25	57.25	-0.71%	190,885
Jan 28, 2026	58.16	58.23	57.61	57.66	57.66	0.45%	144,130
Jan 27, 2026	56.94	57.40	56.79	57.40	57.40	1.50%	379,665
Jan 26, 2026	56.20	56.60	56.12	56.55	56.55	0.84%	525,776
Jan 23, 2026	56.01	56.12	55.75	56.08	56.08	-0.20%	345,854