Iomart Group (IOM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Iomart Group

Date Open High Low Close* Volume
09/04/2025 31.00p 31.90p 29.70p 31.00p 146732
08/04/2025 32.00p 32.20p 30.00p 31.00p 253287
07/04/2025 27.40p 33.90p 26.38p 32.00p 810597
04/04/2025 27.80p 29.71p 27.80p 28.80p 195112
03/04/2025 29.10p 30.00p 27.50p 28.90p 367921
02/04/2025 29.30p 30.90p 28.96p 29.40p 201518
01/04/2025 30.00p 31.60p 29.00p 29.45p 187701
31/03/2025 31.40p 32.90p 30.20p 31.00p 152865
28/03/2025 31.90p 33.40p 31.80p 32.20p 105613
27/03/2025 32.50p 33.79p 31.80p 32.55p 141411
26/03/2025 33.40p 35.40p 32.10p 32.10p 77660
25/03/2025 33.60p 35.90p 33.10p 33.10p 122439
24/03/2025 34.20p 35.90p 33.30p 34.65p 364028
21/03/2025 34.00p 34.32p 32.22p 33.55p 226116
20/03/2025 33.80p 33.90p 32.09p 33.00p 35574
19/03/2025 33.10p 35.60p 31.49p 32.95p 304801
18/03/2025 35.90p 35.90p 33.10p 34.00p 86162
17/03/2025 36.00p 36.00p 35.00p 35.00p 275315
14/03/2025 34.10p 36.50p 33.20p 35.45p 251347
13/03/2025 35.40p 35.90p 34.50p 35.25p 114505
12/03/2025 35.90p 37.00p 33.95p 35.20p 180349
11/03/2025 36.50p 38.60p 34.20p 35.00p 2036185
10/03/2025 36.30p 38.76p 35.72p 36.50p 275822
07/03/2025 37.60p 38.70p 35.00p 35.00p 493506
06/03/2025 37.70p 39.80p 37.50p 37.50p 419301
05/03/2025 42.40p 45.90p 37.90p 37.90p 244785
04/03/2025 44.00p 45.90p 42.20p 44.15p 57167
03/03/2025 44.00p 45.90p 42.60p 42.60p 84712
28/02/2025 40.20p 47.90p 39.29p 44.60p 532557
27/02/2025 39.00p 41.90p 37.50p 40.35p 287096
26/02/2025 38.70p 39.90p 37.50p 37.50p 182829
25/02/2025 36.90p 39.90p 35.60p 37.70p 2279275
24/02/2025 33.50p 36.80p 33.50p 35.60p 1982336
21/02/2025 34.00p 34.90p 33.50p 33.60p 185378
20/02/2025 35.00p 36.90p 33.40p 34.00p 241274
19/02/2025 35.80p 36.90p 34.40p 34.60p 444599
18/02/2025 37.90p 38.00p 34.30p 35.00p 430364
17/02/2025 37.00p 38.00p 34.00p 35.40p 682600
14/02/2025 40.00p 41.90p 36.80p 36.80p 742200
13/02/2025 42.00p 43.90p 38.20p 40.00p 767680
12/02/2025 45.00p 46.90p 41.00p 42.20p 486577
11/02/2025 46.50p 48.90p 44.00p 44.35p 168870
10/02/2025 47.40p 48.90p 45.00p 46.45p 261426
07/02/2025 52.40p 52.40p 43.00p 45.65p 1758411
06/02/2025 63.60p 66.00p 57.20p 59.40p 199024
05/02/2025 66.00p 67.60p 62.60p 63.00p 149705
04/02/2025 69.00p 71.80p 65.00p 67.90p 73312
03/02/2025 70.00p 71.80p 67.09p 69.40p 90347
31/01/2025 69.00p 71.80p 68.00p 70.40p 69957
30/01/2025 71.00p 71.80p 67.20p 70.00p 133524
29/01/2025 71.00p 73.80p 69.00p 69.00p 43836
28/01/2025 70.00p 73.80p 68.80p 72.00p 53445
27/01/2025 72.00p 74.80p 69.00p 71.00p 62184
24/01/2025 72.00p 74.80p 70.00p 73.00p 36995
23/01/2025 74.80p 74.80p 70.62p 74.80p 98284
22/01/2025 72.00p 76.80p 70.00p 71.00p 70698
21/01/2025 73.00p 76.80p 71.00p 73.00p 65216
20/01/2025 74.00p 75.86p 71.20p 73.80p 73035
17/01/2025 72.60p 74.00p 70.80p 73.00p 182304
16/01/2025 71.00p 74.00p 70.00p 73.00p 123059
15/01/2025 74.00p 75.80p 71.00p 72.80p 75581
14/01/2025 73.20p 77.00p 72.00p 74.00p 154524
13/01/2025 74.00p 79.60p 73.42p 76.00p 76128
10/01/2025 76.20p 79.80p 74.00p 76.90p 63461
09/01/2025 76.20p 79.80p 73.81p 76.00p 113618
08/01/2025 75.20p 79.80p 75.20p 79.40p 22812
07/01/2025 79.80p 79.80p 75.10p 77.40p 97369
06/01/2025 73.20p 79.80p 73.00p 76.40p 65248
03/01/2025 76.80p 77.00p 72.20p 77.00p 101980
02/01/2025 72.60p 77.00p 71.89p 72.00p 68158
31/12/2024 72.00p 77.80p 71.00p 74.90p 16519
30/12/2024 78.00p 78.00p 72.00p 75.00p 17416
27/12/2024 73.00p 77.80p 72.03p 76.80p 38186
24/12/2024 72.20p 78.00p 72.20p 78.00p 32941
23/12/2024 76.80p 77.80p 72.00p 72.40p 52444
20/12/2024 76.80p 78.71p 71.97p 75.00p 146364
19/12/2024 76.00p 80.00p 72.00p 72.80p 91858
18/12/2024 78.00p 82.00p 74.00p 77.00p 139292
17/12/2024 80.00p 83.80p 77.00p 79.40p 68993
16/12/2024 80.00p 83.80p 79.00p 82.00p 47817
13/12/2024 80.00p 84.00p 78.44p 84.00p 51518
12/12/2024 81.00p 84.00p 81.00p 82.00p 33422
11/12/2024 82.80p 83.00p 77.00p 81.40p 1995098
10/12/2024 85.80p 86.00p 78.20p 78.80p 75625
09/12/2024 83.00p 86.00p 82.00p 85.40p 35254
06/12/2024 85.40p 89.80p 78.00p 83.00p 87777
05/12/2024 86.20p 90.57p 82.00p 84.00p 95404
04/12/2024 88.00p 91.60p 84.32p 88.00p 63110
03/12/2024 89.20p 94.40p 87.20p 90.00p 31160
02/12/2024 89.20p 94.80p 88.00p 89.40p 63499
29/11/2024 90.20p 96.00p 89.00p 89.00p 42823
28/11/2024 95.80p 95.80p 90.00p 90.00p 83879
27/11/2024 95.00p 98.00p 90.49p 91.00p 92792
26/11/2024 99.20p 101.00p 94.00p 94.00p 80233
25/11/2024 99.60p 104.50p 98.20p 100.50p 40983
22/11/2024 98.00p 104.00p 97.50p 98.00p 45004
21/11/2024 101.00p 105.63p 97.62p 99.40p 50116
20/11/2024 105.50p 109.50p 101.00p 101.00p 99291
19/11/2024 105.50p 107.66p 105.00p 105.00p 42636
18/11/2024 106.00p 110.00p 104.00p 106.50p 85286
15/11/2024 99.60p 109.50p 97.60p 106.00p 98402
14/11/2024 99.00p 101.00p 97.00p 97.00p 59983
13/11/2024 95.80p 104.50p 95.20p 101.00p 219811
12/11/2024 96.20p 99.80p 95.00p 97.00p 87492
11/11/2024 100.50p 103.00p 95.00p 97.00p 89803
08/11/2024 100.50p 100.50p 95.00p 95.00p 136734
07/11/2024 99.80p 104.00p 97.00p 97.00p 112974
06/11/2024 95.00p 103.00p 94.20p 100.00p 79336
05/11/2024 92.00p 92.80p 90.00p 92.00p 116449
04/11/2024 92.00p 92.00p 90.60p 90.60p 68928
01/11/2024 87.80p 91.80p 85.69p 90.00p 66474
31/10/2024 84.80p 86.80p 83.20p 86.00p 358737
30/10/2024 77.80p 87.00p 74.20p 82.00p 257596
29/10/2024 80.00p 82.80p 73.00p 74.40p 114569
28/10/2024 80.20p 83.00p 78.00p 83.00p 44770
25/10/2024 87.40p 89.80p 79.04p 80.20p 288823
24/10/2024 89.00p 90.00p 84.40p 84.40p 151869
23/10/2024 87.00p 91.34p 86.40p 86.40p 933692
22/10/2024 90.00p 93.80p 87.20p 90.00p 180273
21/10/2024 93.80p 93.80p 87.00p 90.40p 156431
18/10/2024 94.00p 95.00p 86.40p 86.40p 148447
17/10/2024 84.00p 94.00p 84.00p 92.00p 170607
16/10/2024 83.00p 85.80p 80.20p 84.00p 16950020
15/10/2024 84.00p 88.80p 83.20p 83.40p 37092
14/10/2024 90.80p 90.80p 84.00p 87.20p 138185
11/10/2024 88.20p 92.78p 86.01p 88.00p 171583
10/10/2024 92.80p 92.80p 86.00p 87.40p 53988
09/10/2024 93.00p 93.00p 86.00p 86.40p 50719
08/10/2024 90.00p 92.20p 88.00p 89.40p 93878
07/10/2024 94.20p 97.80p 90.20p 92.00p 73765
04/10/2024 97.00p 98.80p 92.20p 94.00p 135193
03/10/2024 105.00p 108.50p 95.00p 99.00p 86609
02/10/2024 107.00p 108.50p 104.07p 105.00p 26640
01/10/2024 108.00p 110.00p 97.40p 104.50p 139285
30/09/2024 112.50p 115.00p 111.50p 115.00p 66607
27/09/2024 110.00p 114.00p 109.00p 112.00p 246439
26/09/2024 110.00p 113.00p 108.00p 108.00p 195961
25/09/2024 110.50p 119.00p 106.52p 109.00p 533642
24/09/2024 113.50p 114.00p 108.00p 110.00p 70329
23/09/2024 111.00p 115.50p 108.61p 113.00p 25490
20/09/2024 114.00p 115.50p 110.00p 113.00p 22606
19/09/2024 114.00p 115.50p 110.00p 111.75p 43923
18/09/2024 111.00p 114.00p 109.04p 111.50p 30989
17/09/2024 112.50p 114.49p 111.00p 112.50p 23291
16/09/2024 113.50p 115.00p 110.00p 114.00p 52547
13/09/2024 113.00p 119.50p 113.00p 115.00p 14806
12/09/2024 115.00p 117.22p 113.00p 113.00p 34460
11/09/2024 119.50p 119.50p 114.00p 114.00p 29304
10/09/2024 123.00p 124.50p 110.00p 114.50p 117818
09/09/2024 120.00p 121.70p 117.00p 120.00p 51298
06/09/2024 122.00p 123.92p 119.50p 119.50p 32550
05/09/2024 123.00p 129.50p 121.00p 123.00p 23592
04/09/2024 122.00p 129.49p 120.00p 125.00p 23258
03/09/2024 124.00p 128.98p 122.00p 125.00p 48881
02/09/2024 125.00p 127.50p 123.00p 127.00p 24135
30/08/2024 125.00p 128.33p 120.00p 125.00p 46572
29/08/2024 129.50p 129.50p 124.50p 124.50p 23233
28/08/2024 127.00p 128.63p 125.00p 125.00p 41204
27/08/2024 127.00p 129.50p 125.50p 127.00p 50845
23/08/2024 124.00p 125.63p 123.00p 124.00p 1994472
22/08/2024 127.00p 127.00p 122.99p 127.00p 18455
21/08/2024 127.00p 127.00p 122.36p 127.00p 44348
20/08/2024 123.00p 125.50p 122.00p 125.50p 9466
19/08/2024 126.00p 126.50p 122.50p 122.50p 39738
16/08/2024 121.00p 126.50p 120.50p 125.00p 249160
15/08/2024 118.50p 126.50p 118.50p 124.00p 91286
14/08/2024 126.50p 126.50p 121.05p 122.00p 45478
13/08/2024 123.00p 124.99p 120.00p 122.00p 74327
12/08/2024 124.00p 126.50p 121.33p 124.00p 88800
09/08/2024 123.00p 126.50p 119.96p 121.00p 75796
08/08/2024 127.00p 127.00p 122.00p 127.00p 7666
07/08/2024 122.00p 125.00p 121.00p 125.00p 15971
06/08/2024 126.50p 126.50p 121.00p 121.00p 69124
05/08/2024 120.00p 128.50p 119.00p 124.00p 88582
02/08/2024 124.00p 127.42p 122.00p 124.00p 66740
01/08/2024 131.50p 131.50p 122.00p 127.00p 88360
31/07/2024 130.50p 130.50p 123.00p 128.00p 17167
30/07/2024 124.00p 127.00p 122.00p 123.00p 55059
29/07/2024 124.50p 131.50p 124.00p 128.00p 13901
26/07/2024 129.50p 129.50p 123.50p 123.50p 41032
25/07/2024 125.00p 131.50p 124.50p 127.00p 15215
24/07/2024 125.50p 131.50p 125.00p 125.00p 22183
23/07/2024 126.00p 131.50p 125.50p 125.50p 27972
22/07/2024 129.00p 131.45p 125.00p 129.00p 39318
19/07/2024 128.00p 131.50p 122.00p 130.00p 12614
18/07/2024 131.50p 131.50p 126.50p 128.00p 179400
17/07/2024 131.00p 131.00p 125.55p 131.00p 28977
16/07/2024 127.50p 127.50p 125.32p 126.50p 14663
15/07/2024 129.00p 131.50p 123.50p 127.00p 77831
12/07/2024 124.00p 129.18p 122.00p 123.75p 255515
11/07/2024 124.00p 129.50p 123.20p 126.00p 28846
10/07/2024 124.50p 126.89p 122.00p 123.00p 94608
09/07/2024 125.50p 128.00p 123.98p 128.00p 20351
08/07/2024 126.00p 127.32p 124.00p 126.00p 26433
05/07/2024 127.00p 129.50p 125.00p 128.00p 19030
04/07/2024 124.00p 129.50p 123.00p 124.00p 15885
03/07/2024 126.00p 128.50p 124.00p 124.00p 29255
02/07/2024 127.00p 129.50p 122.50p 124.00p 37734
01/07/2024 127.00p 131.50p 124.50p 127.00p 34037
28/06/2024 127.00p 129.50p 123.44p 128.00p 52588

*Close Price adjusted for both dividends and splits