Want to see GB:IOM full AI Analyst Report?
Iomart Group plc (IOM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Sep 03, 2026 | 14.20 | 14.60 | 14.10 | 14.60 | 14.60 | +0.69% | 112,913 | 0.35 |
| Sep 02, 2026 | 14.35 | 14.50 | 14.20 | 14.50 | 14.50 | +0.69% | 111,920 | 0.35 |
| Sep 01, 2026 | 14.10 | 14.48 | 13.44 | 14.40 | 14.40 | +0.70% | 273,287 | 0.84 |
| Aug 31, 2026 | 14.30 | 14.35 | 14.25 | 14.30 | 14.30 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 14.55 | 15.20 | 13.76 | 14.30 | 14.30 | -2.05% | 244,291 | 0.74 |
| Aug 27, 2026 | 15.50 | 15.50 | 14.50 | 14.60 | 14.60 | -4.26% | 85,176 | 0.26 |
| Aug 26, 2026 | 15.25 | 15.25 | 14.63 | 15.25 | 15.25 | +0.66% | 170,595 | 0.51 |
| Aug 25, 2026 | 14.75 | 15.15 | 14.49 | 15.15 | 15.15 | +2.02% | 225,413 | 0.68 |
| Aug 24, 2026 | 15.00 | 15.25 | 14.40 | 14.85 | 14.85 | -0.34% | 99,910 | 0.30 |