iomart Group plc (AIM:IOM)
London
· Delayed Price · Currency is GBP · Price in GBX 18.78
-0.13 (-0.66%)
At close: Dec 5, 2025
iomart Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 19.25 | 18.05 | 19.14 | - | 1.26% | 220,740 |
| Dec 4, 2025 | 18.50 | 19.00 | 18.03 | 18.90 | 18.90 | 0.80% | 462,132 |
| Dec 3, 2025 | 19.00 | 19.50 | 18.56 | 18.75 | 18.75 | -2.85% | 224,311 |
| Dec 2, 2025 | 20.30 | 21.20 | 19.10 | 19.30 | 19.30 | -3.50% | 499,061 |
| Dec 1, 2025 | 22.00 | 22.00 | 19.95 | 20.00 | 20.00 | -9.50% | 421,306 |
| Nov 28, 2025 | 22.80 | 23.50 | 22.10 | 22.10 | 22.10 | -6.75% | 446,306 |
| Nov 27, 2025 | 26.00 | 26.00 | 22.41 | 23.70 | 23.70 | -2.07% | 411,101 |
| Nov 26, 2025 | 25.20 | 25.60 | 24.00 | 24.20 | 24.20 | -6.20% | 270,610 |
| Nov 25, 2025 | 26.00 | 26.00 | 25.70 | 25.80 | 25.80 | -0.77% | 34,921 |
| Nov 24, 2025 | 26.20 | 26.20 | 25.75 | 26.00 | 26.00 | -0.19% | 97,602 |
| Nov 21, 2025 | 26.10 | 26.30 | 25.70 | 26.05 | 26.05 | -0.57% | 84,085 |
| Nov 20, 2025 | 25.60 | 26.34 | 25.60 | 26.20 | 26.20 | 1.95% | 328,218 |
| Nov 19, 2025 | 25.90 | 26.20 | 25.07 | 25.70 | 25.70 | - | 73,339 |
| Nov 18, 2025 | 26.50 | 27.00 | 25.30 | 25.70 | 25.70 | -4.81% | 371,571 |
| Nov 17, 2025 | 26.50 | 27.00 | 25.80 | 27.00 | 27.00 | 1.31% | 93,994 |
| Nov 14, 2025 | 26.30 | 26.88 | 26.00 | 26.65 | 26.65 | - | 228,915 |
| Nov 13, 2025 | 26.00 | 26.82 | 26.00 | 26.65 | 26.65 | -1.48% | 287,706 |
| Nov 12, 2025 | 27.00 | 27.80 | 26.30 | 27.05 | 27.05 | -0.92% | 355,089 |
| Nov 11, 2025 | 24.60 | 28.50 | 24.10 | 27.30 | 27.30 | 10.98% | 484,282 |
| Nov 10, 2025 | 24.20 | 24.60 | 23.90 | 24.60 | 24.60 | 2.93% | 143,888 |
| Nov 7, 2025 | 24.30 | 24.50 | 23.80 | 23.90 | 23.90 | -0.83% | 191,592 |
| Nov 6, 2025 | 24.50 | 24.60 | 24.00 | 24.10 | 24.10 | -1.63% | 462,586 |
| Nov 5, 2025 | 24.20 | 24.70 | 24.20 | 24.50 | 24.50 | -1.21% | 228,317 |
| Nov 4, 2025 | 24.50 | 24.80 | 24.10 | 24.80 | 24.80 | 1.22% | 549,029 |
| Nov 3, 2025 | 24.10 | 25.50 | 24.10 | 24.50 | 24.50 | -3.92% | 181,492 |
| Oct 31, 2025 | 24.00 | 25.96 | 23.10 | 25.50 | 25.50 | 4.08% | 454,567 |
| Oct 30, 2025 | 21.00 | 24.86 | 20.20 | 24.50 | 24.50 | 13.43% | 572,997 |
| Oct 29, 2025 | 21.50 | 21.70 | 20.50 | 21.60 | 21.60 | -0.46% | 86,637 |
| Oct 28, 2025 | 21.50 | 21.90 | 20.87 | 21.70 | 21.70 | 0.93% | 106,362 |
| Oct 27, 2025 | 21.00 | 21.90 | 19.60 | 21.50 | 21.50 | 3.86% | 294,764 |
| Oct 24, 2025 | 19.60 | 21.10 | 19.25 | 20.70 | 20.70 | 4.81% | 323,649 |
| Oct 23, 2025 | 20.40 | 20.76 | 19.15 | 19.75 | 19.75 | -4.36% | 200,509 |
| Oct 22, 2025 | 20.40 | 20.90 | 20.20 | 20.65 | 20.65 | 3.51% | 126,103 |
| Oct 21, 2025 | 20.00 | 20.70 | 19.39 | 19.95 | 19.95 | 1.79% | 261,613 |
| Oct 20, 2025 | 19.00 | 20.00 | 19.00 | 19.60 | 19.60 | 3.16% | 164,916 |
| Oct 17, 2025 | 19.50 | 20.40 | 19.00 | 19.00 | 19.00 | -4.04% | 61,050 |
| Oct 16, 2025 | 20.00 | 21.01 | 19.50 | 19.80 | 19.80 | -3.41% | 233,133 |
| Oct 15, 2025 | 19.80 | 20.50 | 19.00 | 20.50 | 20.50 | 3.02% | 286,778 |
| Oct 14, 2025 | 19.70 | 20.00 | 19.05 | 19.90 | 19.90 | 1.02% | 219,815 |
| Oct 13, 2025 | 21.30 | 21.30 | 19.50 | 19.70 | 19.70 | -8.37% | 506,709 |
| Oct 10, 2025 | 20.50 | 21.90 | 19.30 | 21.50 | 21.50 | 5.91% | 195,291 |
| Oct 9, 2025 | 19.40 | 20.78 | 18.70 | 20.30 | 20.30 | 5.32% | 658,707 |
| Oct 8, 2025 | 19.10 | 19.92 | 18.47 | 19.28 | 19.28 | 1.98% | 1,564,715 |
| Oct 7, 2025 | 18.95 | 19.70 | 17.98 | 18.90 | 18.90 | -1.43% | 398,248 |
| Oct 6, 2025 | 18.55 | 19.90 | 17.50 | 19.18 | 19.18 | 2.54% | 975,990 |
| Oct 3, 2025 | 17.95 | 19.00 | 17.55 | 18.70 | 18.70 | 4.47% | 487,448 |
| Oct 2, 2025 | 17.50 | 18.19 | 17.10 | 17.90 | 17.90 | 0.85% | 322,375 |
| Oct 1, 2025 | 17.40 | 17.90 | 17.40 | 17.75 | 17.75 | 2.31% | 184,488 |
| Sep 30, 2025 | 17.69 | 17.85 | 17.15 | 17.35 | 17.35 | -3.48% | 235,710 |
| Sep 29, 2025 | 17.60 | 18.45 | 17.18 | 17.98 | 17.98 | 0.98% | 44,034 |