LON:IEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	64.61	65.34	64.45	65.13	65.13	2.99%	110,822
May 22, 2026	63.20	63.36	62.88	63.24	63.24	1.33%	63,137
May 21, 2026	62.70	62.94	62.33	62.41	62.41	-0.24%	54,882
May 20, 2026	61.31	62.56	61.15	62.56	62.56	2.31%	463,882
May 19, 2026	61.74	61.81	60.76	61.15	61.15	-1.59%	67,130
May 18, 2026	62.18	63.02	61.95	62.14	62.14	-0.46%	110,073
May 15, 2026	62.86	63.11	61.97	62.43	62.43	-3.30%	214,146
May 14, 2026	64.33	64.59	64.03	64.56	64.56	0.44%	58,537
May 13, 2026	63.95	64.29	63.44	64.28	64.28	2.90%	148,718
May 12, 2026	63.62	63.64	62.37	62.47	62.47	-4.04%	101,064
May 11, 2026	64.87	65.10	64.42	65.10	65.10	0.46%	105,182
May 8, 2026	64.19	64.87	63.94	64.80	64.80	0.70%	71,441
May 7, 2026	64.76	64.97	64.23	64.35	64.35	-0.03%	59,142
May 6, 2026	63.34	64.62	63.29	64.37	64.37	2.88%	455,257
May 5, 2026	61.55	62.63	61.50	62.57	62.57	0.89%	593,553
May 4, 2026	61.91	62.02	61.91	62.02	62.02	0.80%	9,648
May 1, 2026	61.06	61.76	60.83	61.53	61.53	1.52%	31,971
Apr 30, 2026	59.88	60.64	59.88	60.61	60.61	0.71%	156,189
Apr 29, 2026	60.69	60.76	60.11	60.18	60.18	0.32%	82,056
Apr 28, 2026	60.56	60.65	59.86	59.99	59.99	-1.49%	78,097
Apr 27, 2026	60.94	61.24	60.80	60.90	60.90	0.23%	97,417
Apr 24, 2026	60.11	60.79	60.03	60.76	60.76	0.75%	51,542
Apr 23, 2026	59.94	60.38	59.44	60.31	60.31	-0.35%	65,915
Apr 22, 2026	60.36	60.57	60.09	60.52	60.52	0.78%	46,161
Apr 21, 2026	60.65	60.78	59.96	60.05	60.05	-0.46%	77,893
Apr 20, 2026	60.07	60.47	59.84	60.33	60.33	-1.28%	131,215
Apr 17, 2026	59.54	61.41	59.50	61.11	61.11	2.12%	157,757
Apr 16, 2026	60.14	60.14	59.44	59.84	59.84	0.67%	55,947
Apr 15, 2026	59.31	59.59	59.10	59.44	59.44	0.25%	76,631
Apr 14, 2026	58.71	59.33	58.71	59.29	59.29	2.68%	137,953
Apr 13, 2026	57.36	57.82	57.22	57.74	57.74	-0.52%	182,474
Apr 10, 2026	57.67	58.25	57.65	58.04	58.04	0.94%	77,834
Apr 9, 2026	57.29	57.71	56.82	57.50	57.50	-0.16%	99,672
Apr 8, 2026	57.41	58.28	57.41	57.59	57.59	6.49%	68,478
Apr 7, 2026	53.00	54.96	52.50	54.08	54.08	0.17%	73,907
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%	189,791
Mar 30, 2026	52.83	52.96	52.32	52.73	52.73	-0.13%	101,573
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	55.23	54.50	55.02	55.02	1.66%	137,926
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%	56,041
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