Iomart Group (IOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2025 17.85p 18.30p 16.50p 17.80p 280010
23/12/2025 18.70p 19.00p 17.60p 18.08p 207838
22/12/2025 19.00p 20.00p 18.70p 18.85p 111332
19/12/2025 19.00p 20.40p 19.00p 19.50p 271830
18/12/2025 19.00p 19.85p 18.89p 19.43p 108305
17/12/2025 19.00p 19.23p 18.90p 19.05p 411651
16/12/2025 18.75p 19.20p 18.50p 19.10p 138828
15/12/2025 18.95p 19.00p 18.15p 18.30p 12977
12/12/2025 18.45p 19.20p 18.15p 18.80p 64386
11/12/2025 18.55p 18.95p 18.10p 18.95p 177108
10/12/2025 18.25p 19.20p 18.25p 18.50p 40602
09/12/2025 18.55p 19.90p 18.55p 19.20p 107556
08/12/2025 19.10p 19.23p 18.05p 19.23p 25243
05/12/2025 18.50p 19.25p 18.05p 18.78p 236361
04/12/2025 18.50p 19.00p 18.03p 18.90p 462132
03/12/2025 19.00p 19.50p 18.56p 18.75p 224310
02/12/2025 20.30p 21.20p 19.10p 19.30p 499061
01/12/2025 22.00p 22.70p 19.95p 20.00p 459914
28/11/2025 22.80p 23.50p 22.10p 22.10p 446306
27/11/2025 26.00p 26.00p 22.41p 23.70p 411101
26/11/2025 25.20p 25.60p 24.00p 24.20p 270610
25/11/2025 26.00p 26.00p 25.70p 25.80p 34922
24/11/2025 26.20p 26.20p 25.75p 26.00p 97601
21/11/2025 26.10p 26.30p 25.70p 26.05p 84084
20/11/2025 25.60p 26.34p 25.60p 26.20p 328219
19/11/2025 25.90p 26.20p 25.07p 25.70p 73339
18/11/2025 26.50p 27.00p 25.30p 25.70p 371570
17/11/2025 26.50p 27.00p 25.80p 27.00p 93994
14/11/2025 26.30p 26.88p 26.00p 26.65p 228914
13/11/2025 26.00p 26.82p 26.00p 26.65p 287706
12/11/2025 27.00p 27.80p 26.30p 27.05p 355089
11/11/2025 24.60p 28.50p 24.10p 27.30p 484281
10/11/2025 24.20p 24.60p 23.90p 24.60p 143888
07/11/2025 24.30p 24.50p 23.80p 23.90p 191592
06/11/2025 24.50p 24.60p 24.00p 24.10p 462585
05/11/2025 24.20p 24.70p 24.20p 24.50p 228317
04/11/2025 24.50p 24.80p 24.10p 24.80p 549029
03/11/2025 24.10p 25.50p 24.10p 24.50p 181491
31/10/2025 24.00p 25.96p 23.10p 25.50p 454567
30/10/2025 21.00p 24.86p 20.20p 24.50p 572995
29/10/2025 21.50p 21.70p 20.50p 21.60p 86637
28/10/2025 21.50p 21.90p 20.87p 21.70p 106363
27/10/2025 21.00p 21.90p 19.60p 21.50p 294765
24/10/2025 19.60p 21.10p 19.25p 20.70p 323648
23/10/2025 20.40p 20.76p 19.15p 19.75p 200509
22/10/2025 20.40p 20.90p 20.20p 20.65p 126104
21/10/2025 20.00p 20.70p 19.39p 19.95p 261613
20/10/2025 19.00p 20.00p 19.00p 19.60p 164917
17/10/2025 19.50p 20.40p 19.00p 19.00p 61050
16/10/2025 20.00p 21.01p 19.50p 19.80p 233134
15/10/2025 19.80p 20.50p 19.00p 20.50p 286778
14/10/2025 19.70p 20.00p 19.05p 19.90p 219815
13/10/2025 21.30p 21.30p 19.50p 19.70p 506710
10/10/2025 20.50p 21.90p 19.30p 21.50p 195290
09/10/2025 19.40p 20.78p 18.70p 20.30p 658707
08/10/2025 19.10p 19.92p 18.47p 19.28p 1564715
07/10/2025 18.95p 19.70p 17.98p 18.90p 398248
06/10/2025 18.55p 19.90p 17.50p 19.18p 975989
03/10/2025 17.95p 19.00p 17.55p 18.70p 487448
02/10/2025 17.50p 18.19p 17.10p 17.90p 322375
01/10/2025 17.40p 17.90p 17.40p 17.75p 184487
30/09/2025 17.60p 17.85p 17.15p 17.35p 235709
29/09/2025 17.60p 18.45p 17.18p 17.98p 44035
26/09/2025 19.00p 19.40p 17.80p 17.80p 427754
25/09/2025 17.50p 19.35p 17.36p 18.60p 1841623
24/09/2025 16.00p 17.95p 16.00p 17.85p 849027
23/09/2025 18.00p 18.70p 16.40p 16.40p 862978
22/09/2025 20.00p 20.20p 18.00p 18.00p 475790
19/09/2025 20.10p 20.90p 19.20p 19.20p 2241707
18/09/2025 20.90p 21.50p 20.10p 20.10p 166096
17/09/2025 20.20p 21.00p 20.08p 20.30p 102235
16/09/2025 20.20p 20.20p 20.20p 20.50p 44612
15/09/2025 20.20p 21.00p 20.00p 20.20p 77620
12/09/2025 21.00p 22.90p 19.80p 20.40p 282681
11/09/2025 21.30p 21.30p 21.30p 21.00p 27153
10/09/2025 21.30p 23.10p 21.00p 21.30p 92791
09/09/2025 21.40p 22.00p 21.34p 21.40p 110368
08/09/2025 21.70p 23.60p 21.30p 21.30p 111776
05/09/2025 23.00p 23.60p 21.77p 22.00p 105273
04/09/2025 21.40p 22.48p 21.40p 22.70p 94329
03/09/2025 22.00p 23.10p 21.40p 21.95p 83219
02/09/2025 22.00p 22.64p 21.40p 21.70p 496525
01/09/2025 22.00p 22.60p 21.40p 21.85p 315258
29/08/2025 22.00p 22.00p 21.60p 21.80p 172707
28/08/2025 21.60p 22.00p 21.10p 21.75p 236633
27/08/2025 22.00p 22.00p 21.20p 21.80p 43265
26/08/2025 22.00p 22.60p 21.00p 21.50p 323274
22/08/2025 21.00p 22.80p 21.00p 21.00p 61501
21/08/2025 22.20p 23.10p 21.80p 21.80p 38050
20/08/2025 22.00p 22.80p 21.50p 22.00p 37076
19/08/2025 21.70p 23.30p 21.60p 21.80p 37413
18/08/2025 21.80p 22.90p 21.80p 22.00p 55834
15/08/2025 22.40p 22.70p 21.80p 21.95p 105469
14/08/2025 22.60p 23.10p 22.00p 22.10p 120551
13/08/2025 23.10p 24.70p 22.53p 22.60p 245243
12/08/2025 23.90p 24.50p 23.10p 23.90p 125715
11/08/2025 23.40p 24.50p 23.00p 23.90p 64028
08/08/2025 23.40p 24.60p 22.90p 23.50p 218188
07/08/2025 23.20p 23.70p 22.40p 23.40p 347371
06/08/2025 23.10p 24.24p 22.50p 23.00p 1339317
05/08/2025 23.00p 24.10p 22.90p 24.00p 1200023
04/08/2025 23.20p 24.20p 22.60p 23.80p 311893
01/08/2025 22.80p 23.40p 22.80p 23.40p 5808521
31/07/2025 23.60p 23.70p 22.40p 23.00p 406750
30/07/2025 22.90p 23.50p 21.00p 22.85p 3909703
29/07/2025 23.40p 24.81p 21.40p 22.40p 658050
28/07/2025 24.90p 25.00p 22.50p 23.80p 1025525
25/07/2025 23.70p 24.90p 22.10p 23.00p 137624
24/07/2025 27.40p 28.00p 22.00p 22.00p 997631
23/07/2025 28.60p 30.40p 28.50p 28.50p 195279
22/07/2025 29.20p 30.80p 29.00p 29.70p 163350
21/07/2025 29.30p 30.90p 29.20p 30.00p 167341
18/07/2025 30.30p 30.80p 29.10p 30.05p 71327
17/07/2025 30.30p 30.80p 29.19p 30.30p 36478
16/07/2025 30.10p 30.80p 29.10p 30.10p 62383
15/07/2025 30.50p 30.90p 29.19p 29.95p 90952
14/07/2025 29.20p 30.80p 29.19p 29.95p 190797
11/07/2025 30.00p 30.80p 29.20p 30.00p 299780
10/07/2025 29.20p 30.80p 29.10p 29.40p 347408
09/07/2025 30.00p 30.80p 29.20p 30.00p 29921
08/07/2025 30.00p 30.80p 29.20p 30.00p 26306
07/07/2025 28.50p 30.95p 28.50p 30.00p 317840
04/07/2025 30.20p 30.90p 28.60p 29.70p 39343
03/07/2025 29.50p 30.69p 28.17p 29.70p 113800
02/07/2025 29.50p 29.80p 28.50p 29.50p 45052
01/07/2025 28.60p 30.80p 28.50p 29.80p 159080
30/06/2025 29.10p 30.45p 28.50p 28.50p 183870
27/06/2025 28.70p 29.90p 28.50p 28.90p 45631
26/06/2025 28.70p 29.80p 28.70p 29.30p 38057
25/06/2025 29.50p 30.00p 28.60p 29.25p 83296
24/06/2025 29.00p 30.70p 29.00p 29.25p 119865
23/06/2025 30.00p 30.70p 28.60p 30.00p 41652
20/06/2025 30.70p 30.70p 28.90p 30.00p 58605
19/06/2025 29.00p 30.80p 28.50p 30.00p 120715
18/06/2025 29.60p 30.60p 28.10p 29.60p 71686
17/06/2025 29.60p 30.77p 28.75p 29.60p 46337
16/06/2025 29.40p 30.77p 28.00p 28.00p 93609
13/06/2025 28.00p 29.80p 28.00p 29.00p 451204
12/06/2025 29.10p 30.80p 28.20p 28.70p 148760
11/06/2025 29.10p 30.80p 29.00p 30.00p 164807
10/06/2025 30.00p 30.80p 30.00p 30.20p 130812
09/06/2025 30.60p 30.80p 29.10p 29.95p 84071
06/06/2025 30.00p 30.90p 29.10p 30.00p 126810
05/06/2025 30.90p 30.90p 29.00p 29.50p 170211
04/06/2025 29.10p 30.90p 29.00p 30.90p 77498
03/06/2025 30.60p 32.00p 29.00p 29.00p 330255
02/06/2025 29.90p 32.00p 27.80p 31.60p 189651
30/05/2025 28.30p 29.27p 27.70p 28.80p 252703
29/05/2025 29.00p 29.60p 28.70p 29.20p 64668
28/05/2025 29.00p 30.00p 28.30p 29.30p 200038
27/05/2025 29.60p 30.00p 27.80p 30.00p 120302
23/05/2025 28.20p 30.00p 27.70p 29.00p 157120
22/05/2025 27.10p 29.80p 27.10p 29.80p 74729
21/05/2025 30.10p 31.20p 27.36p 28.00p 268429
20/05/2025 31.00p 31.20p 30.00p 30.60p 116041
19/05/2025 26.50p 30.60p 26.50p 30.40p 311871
16/05/2025 26.70p 28.40p 25.87p 28.40p 317194
15/05/2025 26.20p 26.70p 25.30p 26.00p 77424
14/05/2025 26.60p 26.70p 25.90p 26.60p 169157
13/05/2025 25.90p 26.70p 24.94p 26.25p 736954
12/05/2025 25.90p 26.14p 25.00p 25.50p 188902
09/05/2025 25.60p 26.20p 25.10p 26.00p 234834
08/05/2025 25.70p 25.90p 25.00p 25.00p 63957
07/05/2025 26.10p 26.90p 25.40p 26.10p 41164
06/05/2025 26.10p 27.00p 25.44p 26.30p 166613
02/05/2025 24.80p 26.20p 23.65p 25.30p 666283
01/05/2025 24.70p 25.30p 24.03p 24.80p 60419
30/04/2025 25.00p 25.40p 24.20p 25.40p 472414
29/04/2025 24.80p 24.80p 23.10p 24.40p 433294
28/04/2025 22.10p 23.32p 22.00p 23.10p 178911
25/04/2025 24.00p 25.00p 20.19p 22.70p 757200
24/04/2025 24.10p 25.60p 22.00p 24.40p 1686948
23/04/2025 23.80p 26.00p 23.80p 24.00p 562749
22/04/2025 27.80p 28.50p 24.50p 25.70p 745651
17/04/2025 30.10p 30.90p 24.81p 26.50p 1134150
16/04/2025 31.40p 32.00p 29.69p 31.60p 109280
15/04/2025 29.60p 31.40p 29.60p 31.00p 82769
14/04/2025 30.20p 31.90p 29.60p 30.10p 67566
11/04/2025 31.90p 32.00p 30.20p 31.05p 89133
10/04/2025 31.90p 32.00p 30.20p 31.05p 52004
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

*Close Price adjusted for both dividends and splits