Iomart Group PLC IOM
LSE · United Kingdom · Technology Services
GBp 13.300.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 13.20 | -0.75% | GBp 13.22 | GBp 13.30 | GBp 13.20 | 5.72K |
| 2026-10-01 | GBp 13.30 | +0.38% | GBp 13.25 | GBp 13.30 | GBp 13.20 | 86.20K |
| 2026-09-30 | GBp 13.25 | -0.75% | GBp 13.30 | GBp 13.30 | GBp 13.20 | 15.12K |
| 2026-09-29 | GBp 13.35 | +1.14% | GBp 13.30 | GBp 13.36 | GBp 13.10 | 44.14K |
| 2026-09-28 | GBp 13.20 | 0.00% | GBp 13.20 | GBp 13.25 | GBp 13.04 | 33.80K |
| 2026-09-25 | GBp 13.20 | -0.38% | GBp 13.20 | GBp 13.25 | GBp 13.04 | 39.87K |
| 2026-09-24 | GBp 13.25 | +0.76% | GBp 13.15 | GBp 13.25 | GBp 13.15 | 35.91K |
| 2026-09-23 | GBp 13.15 | +1.15% | GBp 13.10 | GBp 13.31 | GBp 13.02 | 36.37K |
| 2026-09-22 | GBp 13.00 | -1.89% | GBp 13.20 | GBp 13.37 | GBp 13.00 | 94.06K |
| 2026-09-21 | GBp 13.25 | -0.38% | GBp 13.35 | GBp 13.40 | GBp 13.25 | 36.06K |
| 2026-09-18 | GBp 13.30 | -1.48% | GBp 13.30 | GBp 13.43 | GBp 13.30 | 129.84K |
| 2026-09-17 | GBp 13.50 | 0.00% | GBp 13.45 | GBp 13.50 | GBp 13.30 | 71.32K |
| 2026-09-16 | GBp 13.50 | 0.00% | GBp 13.40 | GBp 13.50 | GBp 13.00 | 66.57K |
| 2026-09-15 | GBp 13.50 | 0.00% | GBp 13.40 | GBp 13.50 | GBp 13.40 | 51.53K |
| 2026-09-14 | GBp 13.50 | +0.75% | GBp 13.40 | GBp 13.50 | GBp 13.40 | 26.85K |
| 2026-09-11 | GBp 13.40 | +0.56% | GBp 13.40 | GBp 13.55 | GBp 12.70 | 144.19K |
| 2026-09-10 | GBp 13.32 | -2.74% | GBp 13.60 | GBp 13.65 | GBp 13.05 | 133.69K |
| 2026-09-09 | GBp 13.70 | -1.08% | GBp 13.70 | GBp 13.78 | GBp 13.70 | 18.78K |
| 2026-09-08 | GBp 13.85 | -1.77% | GBp 13.94 | GBp 13.94 | GBp 13.74 | 30.28K |
| 2026-09-07 | GBp 14.10 | -1.74% | GBp 14.20 | GBp 14.39 | GBp 13.55 | 675.33K |
| 2026-09-04 | GBp 14.35 | -1.71% | GBp 14.40 | GBp 14.84 | GBp 14.10 | 445.49K |
| 2026-09-03 | GBp 14.60 | +0.69% | GBp 14.20 | GBp 14.60 | GBp 14.10 | 112.91K |
| 2026-09-02 | GBp 14.50 | +0.69% | GBp 14.35 | GBp 14.50 | GBp 14.20 | 111.92K |
| 2026-09-01 | GBp 14.40 | +0.70% | GBp 14.10 | GBp 14.48 | GBp 13.44 | 273.29K |
| 2026-08-28 | GBp 14.30 | -2.05% | GBp 14.55 | GBp 15.20 | GBp 13.77 | 244.29K |
| 2026-08-27 | GBp 14.60 | -4.26% | GBp 15.50 | GBp 15.50 | GBp 14.50 | 85.18K |
| 2026-08-26 | GBp 15.25 | +0.66% | GBp 15.25 | GBp 15.25 | GBp 14.63 | 170.60K |
| 2026-08-25 | GBp 15.15 | +2.02% | GBp 14.75 | GBp 15.15 | GBp 14.49 | 225.41K |
| 2026-08-24 | GBp 14.85 | -0.34% | GBp 15.00 | GBp 15.25 | GBp 14.40 | 99.91K |
| 2026-08-21 | GBp 14.90 | +2.76% | GBp 14.40 | GBp 14.90 | GBp 14.40 | 251.54K |
| 2026-08-20 | GBp 14.50 | +0.35% | GBp 14.20 | GBp 14.50 | GBp 14.00 | 270.61K |
| 2026-08-19 | GBp 14.45 | +0.70% | GBp 14.45 | GBp 14.45 | GBp 14.02 | 104.05K |
| 2026-08-18 | GBp 14.35 | -2.05% | GBp 14.00 | GBp 14.80 | GBp 13.82 | 246.61K |
| 2026-08-17 | GBp 14.65 | +0.34% | GBp 14.50 | GBp 14.80 | GBp 13.60 | 487.87K |
| 2026-08-14 | GBp 14.60 | +3.18% | GBp 13.80 | GBp 14.60 | GBp 13.60 | 156.28K |
| 2026-08-13 | GBp 14.15 | +0.35% | GBp 14.00 | GBp 14.20 | GBp 13.78 | 108.25K |
| 2026-08-12 | GBp 14.10 | +2.92% | GBp 13.75 | GBp 14.30 | GBp 13.05 | 520.83K |
| 2026-08-11 | GBp 13.70 | +6.61% | GBp 12.85 | GBp 13.70 | GBp 12.51 | 411.34K |
| 2026-08-10 | GBp 12.85 | +2.59% | GBp 12.45 | GBp 12.85 | GBp 12.00 | 159.14K |
| 2026-08-07 | GBp 12.52 | +0.60% | GBp 12.40 | GBp 12.58 | GBp 12.40 | 224.29K |
| 2026-08-06 | GBp 12.45 | +0.81% | GBp 12.25 | GBp 12.45 | GBp 12.18 | 1.03M |
| 2026-08-05 | GBp 12.35 | +2.07% | GBp 11.70 | GBp 12.48 | GBp 11.70 | 1.02M |
| 2026-08-04 | GBp 12.10 | +0.41% | GBp 12.05 | GBp 12.10 | GBp 11.60 | 78.82K |
| 2026-08-03 | GBp 12.05 | -0.82% | GBp 11.75 | GBp 12.05 | GBp 11.75 | 232.21K |
| 2026-07-31 | GBp 12.15 | +0.83% | GBp 12.00 | GBp 12.15 | GBp 11.75 | 869.13K |
| 2026-07-30 | GBp 12.05 | +0.42% | GBp 12.05 | GBp 12.05 | GBp 11.70 | 173.90K |
| 2026-07-29 | GBp 12.00 | -2.83% | GBp 12.00 | GBp 12.35 | GBp 11.70 | 819.28K |
| 2026-07-28 | GBp 12.35 | +0.82% | GBp 12.35 | GBp 12.55 | GBp 12.20 | 210.45K |
| 2026-07-27 | GBp 12.25 | -2.78% | GBp 12.70 | GBp 12.70 | GBp 12.05 | 111.44K |
| 2026-07-24 | GBp 12.60 | -0.79% | GBp 12.60 | GBp 12.70 | GBp 12.50 | 110.85K |
| 2026-07-23 | GBp 12.70 | -0.78% | GBp 12.50 | GBp 12.85 | GBp 12.40 | 119.19K |
| 2026-07-22 | GBp 12.80 | -1.54% | GBp 12.70 | GBp 12.94 | GBp 12.49 | 383.79K |
| 2026-07-21 | GBp 13.00 | +0.78% | GBp 12.85 | GBp 13.30 | GBp 12.80 | 605.56K |
| 2026-07-20 | GBp 12.90 | -2.27% | GBp 13.05 | GBp 13.20 | GBp 12.53 | 174.24K |
| 2026-07-17 | GBp 13.20 | -0.75% | GBp 13.40 | GBp 13.40 | GBp 12.85 | 814.12K |
| 2026-07-16 | GBp 13.30 | +2.90% | GBp 12.25 | GBp 13.49 | GBp 12.25 | 549.55K |
| 2026-07-15 | GBp 12.93 | +1.97% | GBp 12.50 | GBp 13.20 | GBp 12.20 | 549.59K |
| 2026-07-14 | GBp 12.68 | -2.50% | GBp 12.95 | GBp 13.00 | GBp 12.55 | 221.92K |
| 2026-07-13 | GBp 13.00 | +0.19% | GBp 13.05 | GBp 13.20 | GBp 12.76 | 629.21K |
| 2026-07-10 | GBp 12.98 | 0.00% | GBp 13.00 | GBp 13.08 | GBp 12.95 | 106.03K |
| 2026-07-09 | GBp 12.98 | -0.19% | GBp 13.05 | GBp 13.10 | GBp 12.95 | 48.21K |
| 2026-07-08 | GBp 13.00 | -4.06% | GBp 13.30 | GBp 13.80 | GBp 12.54 | 942.19K |
| 2026-07-07 | GBp 13.55 | -2.17% | GBp 13.70 | GBp 13.78 | GBp 13.35 | 124.68K |
| 2026-07-06 | GBp 13.85 | -0.36% | GBp 13.80 | GBp 13.99 | GBp 13.00 | 143.68K |
| 2026-07-03 | GBp 13.90 | -2.11% | GBp 14.00 | GBp 14.13 | GBp 13.58 | 659.65K |
| 2026-07-02 | GBp 14.20 | 0.00% | GBp 14.25 | GBp 14.25 | GBp 13.57 | 511.27K |
| 2026-07-01 | GBp 14.20 | -0.35% | GBp 14.20 | GBp 14.25 | GBp 14.02 | 19.97K |
| 2026-06-30 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.25 | GBp 14.00 | 54.41K |
| 2026-06-29 | GBp 14.25 | -1.04% | GBp 14.70 | GBp 14.70 | GBp 14.00 | 68.43K |
| 2026-06-26 | GBp 14.40 | -2.70% | GBp 14.60 | GBp 14.80 | GBp 14.18 | 115.46K |
| 2026-06-25 | GBp 14.80 | +3.86% | GBp 14.45 | GBp 14.80 | GBp 14.25 | 558.63K |
| 2026-06-24 | GBp 14.25 | -0.70% | GBp 14.25 | GBp 14.70 | GBp 14.25 | 826.32K |
| 2026-06-23 | GBp 14.35 | -20.28% | GBp 17.05 | GBp 17.95 | GBp 13.75 | 1.77M |
| 2026-06-22 | GBp 18.00 | -2.17% | GBp 18.20 | GBp 18.50 | GBp 17.18 | 101.26K |
| 2026-06-19 | GBp 18.40 | -3.16% | GBp 19.00 | GBp 19.00 | GBp 18.40 | 409.68K |
| 2026-06-18 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.20 | GBp 18.50 | 18.20K |
| 2026-06-17 | GBp 19.00 | +8.57% | GBp 17.95 | GBp 19.00 | GBp 17.95 | 589.77K |
| 2026-06-16 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.50 | 12.05K |
| 2026-06-15 | GBp 17.50 | -1.41% | GBp 17.65 | GBp 17.95 | GBp 17.50 | 20.71K |
| 2026-06-12 | GBp 17.75 | -1.39% | GBp 17.70 | GBp 18.05 | GBp 17.70 | 107.80K |
| 2026-06-11 | GBp 18.00 | -0.28% | GBp 18.00 | GBp 18.20 | GBp 18.00 | 21.34K |
| 2026-06-10 | GBp 18.05 | +1.98% | GBp 18.05 | GBp 18.05 | GBp 17.70 | 30.02K |
| 2026-06-09 | GBp 17.70 | -0.56% | GBp 17.70 | GBp 18.30 | GBp 17.55 | 3.04K |
| 2026-06-08 | GBp 17.80 | -4.81% | GBp 18.40 | GBp 19.00 | GBp 17.80 | 121.09K |
| 2026-06-05 | GBp 18.70 | +0.27% | GBp 18.25 | GBp 18.95 | GBp 18.10 | 220.54K |
| 2026-06-04 | GBp 18.65 | -2.61% | GBp 20.00 | GBp 20.90 | GBp 18.00 | 445.76K |
| 2026-06-03 | GBp 19.15 | +2.96% | GBp 18.90 | GBp 19.25 | GBp 18.90 | 106.06K |
| 2026-06-02 | GBp 18.60 | +6.29% | GBp 17.50 | GBp 18.72 | GBp 17.30 | 297.89K |
| 2026-06-01 | GBp 17.50 | +0.57% | GBp 17.40 | GBp 17.50 | GBp 17.00 | 138.03K |
| 2026-05-29 | GBp 17.40 | +2.35% | GBp 17.00 | GBp 17.55 | GBp 17.00 | 354.56K |