Skip to main content
Iofina plc (AIM:IOF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
24.00
+2.25 (10.34%)
Dec 5, 2025, 5:06 PM GMT+1

Iofina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8024.0022.0024.00-10.34%674,938
Dec 4, 202522.0021.6021.5321.7521.75-137,316
Dec 3, 202522.3422.3421.7121.7521.75-130,676
Dec 2, 202521.0022.0021.4421.7521.753.57%101,766
Dec 1, 202521.0021.5020.5021.0021.00-67,097
Nov 28, 202521.0021.5020.5021.0021.00-45,566
Nov 27, 202521.0021.5020.5021.0021.00-72,725
Nov 26, 202520.5021.5020.3121.0021.002.44%321,456
Nov 25, 202520.5020.9520.0020.5020.50-0.49%232,337
Nov 24, 202521.0021.5020.2520.6020.60-1.90%243,583
Nov 21, 202521.0021.1021.0021.0021.00-235,098
Nov 20, 202521.0021.5020.5021.0021.00-25,493
Nov 19, 202521.0021.1020.5021.0021.00-13,226
Nov 18, 202521.0021.0020.5221.0021.00-445,892
Nov 17, 202521.0021.5020.5021.0021.00-401
Nov 14, 202521.7522.3520.6321.0021.00-3.45%493,300
Nov 13, 202521.7522.5021.0021.7521.75-2.90%107,361
Nov 12, 202521.2522.4021.0022.4022.405.41%139,220
Nov 11, 202521.2521.7920.5021.2521.25-3.41%3,584,778
Nov 10, 202522.2522.5021.1622.0022.00-1.12%441,436
Nov 7, 202522.7523.1022.0022.2522.25-2.20%151,906
Nov 6, 202522.7523.1022.0022.7522.751.11%6,877
Nov 5, 202522.7523.5022.0022.5022.50-285,299
Nov 4, 202523.0023.5022.5022.5022.50-2.17%314,438
Nov 3, 202523.0023.5022.5023.0023.00-34,310
Oct 31, 202523.0023.5022.5023.0023.00-532,222
Oct 30, 202523.0023.5022.6123.0023.00-2.13%108,150
Oct 29, 202524.0024.4023.0023.5023.50-2.08%279,706
Oct 28, 202524.0024.5023.5024.0024.00-63,249
Oct 27, 202523.5025.8823.0624.0024.002.13%6,277,363
Oct 24, 202523.5023.7523.0023.5023.50-69,164
Oct 23, 202523.5024.0023.0023.5023.50-72,877
Oct 22, 202523.5024.0023.0023.5023.50-133,950
Oct 21, 202524.2524.8523.0023.5023.50-3.09%108,322
Oct 20, 202524.5025.5023.0024.2524.25-1.02%211,644
Oct 17, 202524.7525.5023.6024.5024.50-1.01%187,214
Oct 16, 202523.5026.0022.5024.7524.757.61%657,913
Oct 15, 202523.2523.7822.1023.0023.00-300,062
Oct 14, 202523.0023.5022.1023.0023.001.10%188,480
Oct 13, 202523.0023.5022.2022.7522.75-1.09%246,243
Oct 10, 202523.0023.5022.5023.0023.00-237,378
Oct 9, 202523.5023.5022.5523.0023.00-2.13%226,775
Oct 8, 202523.5024.0023.0023.5023.50-201,719
Oct 7, 202523.5023.4823.1023.5023.50-9,701
Oct 6, 202523.5024.0023.0023.5023.50-19,023
Oct 3, 202523.2524.0022.5023.5023.502.17%185,225
Oct 2, 202522.5023.5022.0023.0023.00-370,586
Oct 1, 202522.2523.0022.0023.0023.003.37%229,617
Sep 30, 202522.7523.5022.0022.2522.25-2.20%159,397
Sep 29, 202522.7523.5022.1322.7522.751.11%115,230
Sep 26, 202522.5023.0022.0022.5022.50-254,945
Sep 25, 202522.7523.5022.0022.5022.50-1.10%204,111
Sep 24, 202523.2523.5022.4722.7522.75-2.15%125,304
Sep 23, 202523.5023.5023.0023.2523.250.22%54,026
Sep 22, 202523.5024.5023.0023.2023.20-173,456
Sep 19, 202524.0025.0023.0023.2023.20-3.33%93,780
Sep 18, 202524.0025.0023.3324.0024.002.13%335,156
Sep 17, 202524.0025.0023.0023.5023.50-2.08%383,471
Sep 16, 202524.0024.5023.0024.0024.00-63,636
Sep 15, 202524.5024.5923.2524.0024.00-2.04%152,559
Sep 12, 202524.5025.0024.0024.5024.50-28,519
Sep 11, 202524.5025.0024.0024.5024.50-2.00%65,694
Sep 10, 202524.5025.0024.0025.0025.002.04%137,667
Sep 9, 202524.5025.0024.0024.5024.50-144,371
Sep 8, 202525.5025.2024.0024.5024.50-3.92%106,454
Sep 5, 202526.0027.0025.0025.5025.50-1.92%62,115
Sep 4, 202525.0026.9024.5026.0026.004.00%520,816
Sep 3, 202525.0025.7024.0025.0025.00-36,807
Sep 2, 202525.0025.7024.0025.0025.00-74,439
Sep 1, 202525.0025.7024.0025.0025.00-128,723
Aug 29, 202525.0026.0024.0025.0025.00-106,756
Aug 28, 202525.0026.0024.6825.0025.00-17,953
Aug 27, 202525.2526.0024.1125.0025.00-0.99%93,768
Aug 26, 202525.5026.5024.0025.2525.25-0.98%225,332
Aug 22, 202525.5025.8024.5025.5025.50-148,290
Aug 21, 202525.5026.5025.0325.5025.50-62,565
Aug 20, 202526.0025.8024.0025.5025.50-1.92%414,557
Aug 19, 202526.0025.9925.0026.0026.00-17,918
Aug 18, 202526.0027.0025.0026.0026.00-60,572
Aug 15, 202525.7527.0024.7326.0026.000.97%108,614
Aug 14, 202525.0025.8524.4025.7525.753.00%89,014
Aug 13, 202525.0026.0024.1625.0025.00-162,937
Aug 12, 202525.0025.0024.4025.0025.00-144,614
Aug 11, 202525.0026.0024.4025.0025.00-95,185
Aug 8, 202525.0026.0024.2025.0025.00-25,599
Aug 7, 202525.0026.0024.0025.0025.00-52,505
Aug 6, 202525.0026.0024.4025.0025.00-87,370
Aug 5, 202524.5026.0024.5625.0025.002.04%148,344
Aug 4, 202525.0025.5024.0024.5024.50-2.00%101,721
Aug 1, 202525.2526.0024.0025.0025.00-0.99%62,705
Jul 31, 202525.2526.0024.5025.2525.25-37,535
Jul 30, 202525.7526.5025.0025.2525.25-4.72%67,164
Jul 29, 202526.0026.5025.5026.5026.501.92%127,495
Jul 28, 202526.0026.5025.5026.0026.00-0.76%19,768
Jul 25, 202526.5026.6226.0026.2026.20-1.13%105,797
Jul 24, 202526.5027.0026.0026.5026.50-139,430
Jul 23, 202527.2528.0026.0026.5026.50-2.75%85,557
Jul 22, 202527.2527.8926.5027.2527.25-132,113
Jul 21, 202527.5028.5026.5027.2527.25-0.91%139,274
Jul 18, 202527.2528.5026.0027.5027.500.92%140,403