Iomart Group plc (IOM) Historical Prices

29 Followers

Time Period

Events

GB:IOM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	12.00	12.40	11.25	12.40	12.40	+1.64%	36,695	0.23
Nov 11, 2026	12.05	12.35	12.00	12.20	12.20	-2.01%	54,333	0.34
Nov 10, 2026	12.15	12.45	11.45	12.45	12.45	0.00%	18,094	0.11
Nov 09, 2026	12.00	12.25	11.83	12.25	12.25	-1.61%	110,883	0.66
Nov 06, 2026	12.05	12.56	12.00	12.45	12.45	0.00%	259,137	1.52
Nov 05, 2026	11.85	12.45	11.70	12.45	12.45	+4.18%	153,413	0.90
Nov 04, 2026	11.95	11.95	11.56	11.95	11.95	-0.42%	14,671	0.08
Nov 03, 2026	11.60	12.00	11.32	12.00	12.00	+2.56%	74,664	0.40
Nov 02, 2026	11.70	11.85	11.20	11.70	11.70	-0.85%	92,206	0.45
Oct 30, 2026	11.25	12.00	11.20	11.80	11.80	+5.36%	349,423	1.76
Oct 29, 2026	11.05	11.34	11.05	11.20	11.20	-0.88%	64,785	0.32
Oct 28, 2026	11.40	11.58	10.37	11.30	11.30	-0.88%	709,899	3.48
Oct 27, 2026	11.35	11.40	11.35	11.40	11.40	+0.44%	14,788	0.07
Oct 26, 2026	11.35	11.45	11.15	11.35	11.35	+0.89%	68,263	0.31
Oct 23, 2026	11.80	11.85	11.20	11.25	11.25	-4.66%	133,862	0.61
Oct 22, 2026	11.80	12.00	11.75	11.80	11.80	0.00%	37,886	0.17
Oct 21, 2026	11.75	12.05	11.75	11.80	11.80	+0.43%	117,874	0.53
Oct 20, 2026	11.75	11.75	11.65	11.75	11.75	-0.42%	32,823	0.15
Oct 19, 2026	11.90	12.10	11.75	11.80	11.80	-2.07%	75,203	0.33
Oct 16, 2026	11.90	12.07	11.80	12.05	12.05	0.00%	119,468	0.51
Oct 15, 2026	11.60	12.05	11.59	12.05	12.05	+2.99%	260,704	1.12
Oct 14, 2026	11.50	11.70	11.15	11.70	11.70	+0.43%	721,973	3.07
Oct 13, 2026	11.40	11.65	11.09	11.65	11.65	+1.30%	58,362	0.24
Oct 12, 2026	11.50	11.60	11.40	11.50	11.50	+0.44%	139,145	0.56
Oct 09, 2026	11.40	11.90	11.20	11.45	11.45	-4.38%	776,011	3.23
Oct 08, 2026	12.60	12.80	11.15	11.98	11.98	-6.81%	413,949	1.70
Oct 07, 2026	12.60	12.85	12.60	12.85	12.85	+0.59%	21,631	0.09
Oct 06, 2026	13.20	13.30	12.65	12.78	12.78	-3.58%	124,852	0.51
Oct 05, 2026	13.20	13.30	13.20	13.25	13.25	0.00%	32,657	0.13
Oct 02, 2026	13.20	13.30	13.20	13.25	13.25	-0.38%	6,319	0.02
Oct 01, 2026	13.25	13.30	13.20	13.30	13.30	+0.38%	86,196	0.33
Sep 30, 2026	13.30	13.30	13.20	13.25	13.25	-0.75%	15,125	0.06
Sep 29, 2026	13.30	13.36	13.10	13.35	13.35	+1.14%	44,141	0.16
Sep 28, 2026	13.20	13.25	13.04	13.20	13.20	0.00%	33,796	0.12
Sep 25, 2026	13.20	13.25	13.04	13.20	13.20	-0.38%	39,869	0.14
Sep 24, 2026	13.15	13.25	13.15	13.25	13.25	+0.76%	35,910	0.13
Sep 23, 2026	13.10	13.31	13.02	13.15	13.15	+1.15%	36,367	0.13
Sep 22, 2026	13.20	13.37	13.00	13.00	13.00	-1.89%	94,059	0.33
Sep 21, 2026	13.35	13.40	13.25	13.25	13.25	-0.38%	36,056	0.12
Sep 18, 2026	13.30	13.43	13.30	13.30	13.30	-1.48%	129,841	0.40
Sep 17, 2026	13.45	13.50	13.30	13.50	13.50	0.00%	71,317	0.22
Sep 16, 2026	13.40	13.50	13.00	13.50	13.50	0.00%	66,567	0.20
Sep 15, 2026	13.40	13.50	13.40	13.50	13.50	0.00%	51,530	0.16
Sep 14, 2026	13.40	13.50	13.40	13.50	13.50	+0.75%	26,852	0.08
Sep 11, 2026	13.40	13.55	12.70	13.40	13.40	+0.56%	144,192	0.43
Sep 10, 2026	13.60	13.65	13.05	13.33	13.33	-2.74%	133,685	0.40
Sep 09, 2026	13.70	13.78	13.70	13.70	13.70	-1.08%	18,781	0.06
Sep 08, 2026	13.94	13.94	13.75	13.85	13.85	-1.77%	30,283	0.09
Sep 07, 2026	14.20	14.39	13.55	14.10	14.10	-1.74%	675,325	2.06
Sep 04, 2026	14.40	14.84	14.10	14.35	14.35	-1.71%	445,492	1.39

Iomart Group plc historical prices

Iomart Group plc (IOM) Historical Prices

Become an Expert with TipRanks Premium