Iofina plc (AIM:IOF)
London
· Delayed Price · Currency is GBP · Price in GBX 24.67
-1.34 (-5.13%)
Mar 3, 2026, 11:32 AM GMT
Iofina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 26.35 | 26.50 | 25.50 | 26.00 | 26.00 | - | 328,949 |
| Feb 27, 2026 | 26.00 | 26.50 | 25.70 | 26.00 | 26.00 | - | 666,858 |
| Feb 26, 2026 | 26.00 | 26.50 | 25.70 | 26.00 | 26.00 | -0.38% | 100,205 |
| Feb 25, 2026 | 26.00 | 26.50 | 25.50 | 26.10 | 26.10 | 0.38% | 592,601 |
| Feb 24, 2026 | 26.40 | 26.40 | 25.90 | 26.00 | 26.00 | - | 87,030 |
| Feb 23, 2026 | 26.40 | 26.40 | 25.90 | 26.00 | 26.00 | - | 387,804 |
| Feb 20, 2026 | 24.75 | 26.44 | 24.50 | 26.00 | 26.00 | 6.12% | 822,754 |
| Feb 19, 2026 | 23.75 | 24.78 | 23.50 | 24.50 | 24.50 | 3.16% | 492,906 |
| Feb 18, 2026 | 23.75 | 24.00 | 23.50 | 23.75 | 23.75 | - | 229,636 |
| Feb 17, 2026 | 24.50 | 25.00 | 23.90 | 23.75 | 23.75 | -3.06% | 381,473 |
| Feb 16, 2026 | 24.16 | 25.00 | 24.16 | 24.50 | 24.50 | - | 247,650 |
| Feb 13, 2026 | 24.75 | 25.00 | 24.11 | 24.50 | 24.50 | -1.01% | 209,673 |
| Feb 12, 2026 | 25.50 | 26.00 | 24.60 | 24.75 | 24.75 | -2.94% | 411,135 |
| Feb 11, 2026 | 25.75 | 26.00 | 25.03 | 25.50 | 25.50 | -0.97% | 69,399 |
| Feb 10, 2026 | 25.87 | 26.50 | 25.00 | 25.75 | 25.75 | - | 55,690 |
| Feb 9, 2026 | 25.75 | 26.50 | 25.11 | 25.75 | 25.75 | - | 182,980 |
| Feb 6, 2026 | 25.75 | 25.88 | 25.00 | 25.75 | 25.75 | -0.96% | 209,635 |
| Feb 5, 2026 | 26.00 | 25.90 | 25.90 | 26.00 | 26.00 | -0.95% | 291,329 |
| Feb 4, 2026 | 26.25 | 27.00 | 25.50 | 26.25 | 26.25 | - | 44,488 |
| Feb 3, 2026 | 25.00 | 27.00 | 24.91 | 26.25 | 26.25 | 5.00% | 482,758 |
| Feb 2, 2026 | 25.75 | 26.50 | 24.50 | 25.00 | 25.00 | -2.91% | 189,587 |
| Jan 30, 2026 | 25.50 | 26.40 | 24.56 | 25.75 | 25.75 | 1.98% | 448,259 |
| Jan 29, 2026 | 26.25 | 26.00 | 25.06 | 25.25 | 25.25 | -3.81% | 95,681 |
| Jan 28, 2026 | 26.38 | 27.00 | 25.50 | 26.25 | 26.25 | - | 71,051 |
| Jan 27, 2026 | 26.50 | 27.00 | 25.00 | 26.25 | 26.25 | -0.94% | 3,358,069 |
| Jan 26, 2026 | 26.50 | 26.80 | 26.05 | 26.50 | 26.50 | - | 38,601 |
| Jan 23, 2026 | 27.00 | 28.00 | 26.25 | 26.50 | 26.50 | -1.85% | 104,332 |
| Jan 22, 2026 | 27.50 | 28.00 | 26.25 | 27.00 | 27.00 | -1.82% | 154,984 |
| Jan 21, 2026 | 27.50 | 28.50 | 26.50 | 27.50 | 27.50 | - | 77,494 |
| Jan 20, 2026 | 28.00 | 27.90 | 26.50 | 27.50 | 27.50 | -1.79% | 171,486 |
| Jan 19, 2026 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 189,882 |
| Jan 16, 2026 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -2.14% | 174,937 |
| Jan 15, 2026 | 28.00 | 29.00 | 27.00 | 28.10 | 28.10 | 0.36% | 158,461 |
| Jan 14, 2026 | 27.30 | 28.00 | 27.80 | 28.00 | 28.00 | - | 333,607 |
| Jan 13, 2026 | 26.50 | 28.96 | 26.00 | 28.00 | 28.00 | 7.69% | 1,566,087 |
| Jan 12, 2026 | 26.24 | 26.50 | 25.60 | 26.00 | 26.00 | - | 116,604 |
| Jan 9, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 0.97% | 95,136 |
| Jan 8, 2026 | 26.78 | 27.00 | 25.60 | 25.75 | 25.75 | -2.83% | 147,645 |
| Jan 7, 2026 | 27.75 | 28.40 | 26.14 | 26.50 | 26.50 | -4.50% | 164,316 |
| Jan 6, 2026 | 27.50 | 28.50 | 27.00 | 27.75 | 27.75 | 0.91% | 854,759 |
| Jan 5, 2026 | 27.00 | 28.50 | 27.00 | 27.50 | 27.50 | 1.85% | 440,115 |
| Jan 2, 2026 | 26.22 | 28.40 | 26.00 | 27.00 | 27.00 | 2.86% | 769,506 |
| Dec 31, 2025 | 26.80 | 27.00 | 26.16 | 26.25 | 26.25 | -0.94% | 269,585 |
| Dec 30, 2025 | 25.50 | 26.75 | 25.32 | 26.50 | 26.50 | 3.92% | 641,428 |
| Dec 29, 2025 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | - | 114,647 |
| Dec 24, 2025 | 24.50 | 26.00 | 24.96 | 25.50 | 25.50 | 2.00% | 347,477 |
| Dec 23, 2025 | 23.75 | 25.69 | 23.00 | 25.00 | 25.00 | 5.26% | 258,214 |
| Dec 22, 2025 | 23.50 | 24.89 | 23.00 | 23.75 | 23.75 | 1.06% | 280,647 |
| Dec 19, 2025 | 23.75 | 24.40 | 23.06 | 23.50 | 23.50 | -1.05% | 216,413 |
| Dec 18, 2025 | 23.50 | 24.40 | 23.52 | 23.75 | 23.75 | 1.06% | 184,384 |
| Dec 17, 2025 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 122,442 |
| Dec 16, 2025 | 24.00 | 24.65 | 23.02 | 24.00 | 24.00 | - | 109,867 |
| Dec 15, 2025 | 24.00 | 24.65 | 23.25 | 24.00 | 24.00 | - | 27,267 |
| Dec 12, 2025 | 24.00 | 24.72 | 23.25 | 24.00 | 24.00 | - | 42,494 |
| Dec 11, 2025 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | - | 337,063 |
| Dec 10, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 10,504 |
| Dec 9, 2025 | 24.00 | 25.00 | 23.67 | 24.00 | 24.00 | - | 151,281 |
| Dec 8, 2025 | 24.00 | 24.50 | 24.00 | 24.00 | 24.00 | - | 289,066 |
| Dec 5, 2025 | 22.50 | 24.34 | 22.00 | 24.00 | 24.00 | 10.34% | 1,010,284 |
| Dec 4, 2025 | 22.00 | 21.60 | 21.53 | 21.75 | 21.75 | - | 137,316 |
| Dec 3, 2025 | 22.34 | 22.34 | 21.71 | 21.75 | 21.75 | - | 130,676 |
| Dec 2, 2025 | 21.00 | 22.00 | 21.44 | 21.75 | 21.75 | 3.57% | 101,766 |
| Dec 1, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 67,097 |
| Nov 28, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 45,566 |
| Nov 27, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 72,725 |
| Nov 26, 2025 | 20.50 | 21.50 | 20.31 | 21.00 | 21.00 | 2.44% | 321,456 |
| Nov 25, 2025 | 20.50 | 20.95 | 20.00 | 20.50 | 20.50 | -0.49% | 232,337 |
| Nov 24, 2025 | 21.00 | 21.50 | 20.25 | 20.60 | 20.60 | -1.90% | 243,583 |
| Nov 21, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 235,098 |
| Nov 20, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 25,493 |
| Nov 19, 2025 | 21.00 | 21.10 | 20.50 | 21.00 | 21.00 | - | 13,226 |
| Nov 18, 2025 | 21.00 | 21.00 | 20.52 | 21.00 | 21.00 | - | 445,892 |
| Nov 17, 2025 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 401 |
| Nov 14, 2025 | 21.75 | 22.35 | 20.63 | 21.00 | 21.00 | -3.45% | 493,300 |
| Nov 13, 2025 | 21.75 | 22.50 | 21.00 | 21.75 | 21.75 | -2.90% | 107,361 |
| Nov 12, 2025 | 21.25 | 22.40 | 21.00 | 22.40 | 22.40 | 5.41% | 139,220 |
| Nov 11, 2025 | 21.25 | 21.79 | 20.50 | 21.25 | 21.25 | -3.41% | 3,584,778 |
| Nov 10, 2025 | 22.25 | 22.50 | 21.16 | 22.00 | 22.00 | -1.12% | 441,436 |
| Nov 7, 2025 | 22.75 | 23.10 | 22.00 | 22.25 | 22.25 | -2.20% | 151,906 |
| Nov 6, 2025 | 22.75 | 23.10 | 22.00 | 22.75 | 22.75 | 1.11% | 6,877 |
| Nov 5, 2025 | 22.75 | 23.50 | 22.00 | 22.50 | 22.50 | - | 285,299 |
| Nov 4, 2025 | 23.00 | 23.50 | 22.50 | 22.50 | 22.50 | -2.17% | 314,438 |
| Nov 3, 2025 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | - | 34,310 |
| Oct 31, 2025 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | - | 532,222 |
| Oct 30, 2025 | 23.00 | 23.50 | 22.61 | 23.00 | 23.00 | -2.13% | 108,150 |
| Oct 29, 2025 | 24.00 | 24.40 | 23.00 | 23.50 | 23.50 | -2.08% | 279,706 |
| Oct 28, 2025 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | - | 63,249 |
| Oct 27, 2025 | 23.50 | 25.88 | 23.06 | 24.00 | 24.00 | 2.13% | 6,277,363 |
| Oct 24, 2025 | 23.50 | 23.75 | 23.00 | 23.50 | 23.50 | - | 69,164 |
| Oct 23, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 72,877 |
| Oct 22, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 133,950 |
| Oct 21, 2025 | 24.25 | 24.85 | 23.00 | 23.50 | 23.50 | -3.09% | 108,322 |
| Oct 20, 2025 | 24.50 | 25.50 | 23.00 | 24.25 | 24.25 | -1.02% | 211,644 |
| Oct 17, 2025 | 24.75 | 25.50 | 23.60 | 24.50 | 24.50 | -1.01% | 187,214 |
| Oct 16, 2025 | 23.50 | 26.00 | 22.50 | 24.75 | 24.75 | 7.61% | 657,913 |
| Oct 15, 2025 | 23.25 | 23.78 | 22.10 | 23.00 | 23.00 | - | 300,062 |
| Oct 14, 2025 | 23.00 | 23.50 | 22.10 | 23.00 | 23.00 | 1.10% | 188,480 |
| Oct 13, 2025 | 23.00 | 23.50 | 22.20 | 22.75 | 22.75 | -1.09% | 246,243 |
| Oct 10, 2025 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | - | 237,378 |
| Oct 9, 2025 | 23.50 | 23.50 | 22.55 | 23.00 | 23.00 | -2.13% | 226,775 |