Skip to main content
Iofina plc (AIM:IOF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
33.25
+0.50 (1.53%)
Apr 28, 2026, 4:37 PM GMT

Iofina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.6533.4032.5032.70--0.15%148,774
Apr 27, 202634.0034.5031.5032.7532.75-3.68%2,179,602
Apr 24, 202633.5035.4833.3334.0034.001.49%643,782
Apr 23, 202632.4534.0032.0033.5033.503.88%703,730
Apr 22, 202631.0034.0031.0032.2532.254.03%1,212,695
Apr 21, 202631.4032.0030.0031.0031.00-387,435
Apr 20, 202632.0032.0030.0031.0031.00-69,616
Apr 17, 202630.2531.9630.0031.0031.00-1,016,640
Apr 16, 202630.7531.0030.0031.0031.000.81%660,021
Apr 15, 202630.7532.9530.5030.7530.754.24%1,485,018
Apr 14, 202629.7531.0029.0029.5029.50-0.34%632,733
Apr 13, 202628.2530.0028.0029.6029.601.72%453,103
Apr 10, 202627.5029.7927.4529.1029.105.82%729,267
Apr 9, 202627.5328.0026.0027.5027.50-0.90%458,670
Apr 8, 202627.0028.0026.0027.7527.754.72%451,075
Apr 7, 202625.2527.0025.0026.5026.503.11%906,957
Apr 2, 202624.7525.7024.0025.7025.703.84%536,116
Apr 1, 202624.0025.5024.3024.7524.753.13%372,790
Mar 31, 202623.6023.8023.7024.0024.001.05%186,462
Mar 30, 202624.5025.0023.0023.7523.75-2.06%695,544
Mar 27, 202624.2524.5024.0024.2524.25-28,167
Mar 26, 202623.7524.5023.5024.2524.252.11%358,799
Mar 25, 202624.0024.5023.6023.7523.751.06%266,416
Mar 24, 202623.5024.4323.0023.5023.50-76,371
Mar 23, 202623.7524.2023.0023.5023.50-2.08%232,339
Mar 20, 202624.0025.0023.5024.0024.00-585,966
Mar 19, 202624.0024.5023.5024.0024.00-248,213
Mar 18, 202624.0024.5023.6824.0024.00-453,694
Mar 17, 202624.0024.0023.9924.0024.00-1.03%127,793
Mar 16, 202624.7525.5023.1024.2524.25-2.02%1,196,886
Mar 13, 202624.7525.5024.3024.7524.75-42,382
Mar 12, 202624.7525.5024.0024.7524.75-96,187
Mar 11, 202624.7525.5024.0024.7524.75-107,020
Mar 10, 202624.0025.0023.7024.7524.753.13%6,834,311
Mar 9, 202624.7525.0023.0024.0024.00-3.03%1,431,926
Mar 6, 202625.0025.5024.5024.7524.75-1.00%200,202
Mar 5, 202624.7525.5024.5025.0025.001.01%419,202
Mar 4, 202625.0025.0024.5024.7524.75-1.00%474,488
Mar 3, 202625.7526.0024.2225.0025.00-3.85%1,980,291
Mar 2, 202626.0026.5025.5026.0026.00-328,949
Feb 27, 202626.0026.5025.7026.0026.00-666,858
Feb 26, 202626.0026.5025.7026.0026.00-0.38%140,205
Feb 25, 202626.0026.5025.5026.1026.100.38%592,601
Feb 24, 202626.0026.4025.9026.0026.00-127,030
Feb 23, 202626.0026.4025.9026.0026.00-387,804
Feb 20, 202624.7526.4424.5026.0026.006.12%822,754
Feb 19, 202623.7524.7823.5024.5024.503.16%492,906
Feb 18, 202623.7524.0023.5023.7523.75-229,636
Feb 17, 202624.5025.0023.7523.7523.75-3.06%457,330
Feb 16, 202624.5025.0024.1624.5024.50-262,650
Feb 13, 202624.7525.0024.1124.5024.50-1.01%209,673
Feb 12, 202625.5026.0024.6024.7524.75-2.94%411,135
Feb 11, 202625.7526.0025.0325.5025.50-0.97%69,399
Feb 10, 202625.7526.5025.0025.7525.75-55,690
Feb 9, 202625.7526.5025.1125.7525.75-182,980
Feb 6, 202625.7525.8825.0025.7525.75-0.96%209,635
Feb 5, 202626.0026.0025.0026.0026.00-0.95%291,329
Feb 4, 202626.2527.0025.5026.2526.25-44,488
Feb 3, 202625.0027.0024.9126.2526.255.00%482,758
Feb 2, 202625.7526.5024.5025.0025.00-2.91%189,587
Jan 30, 202625.5026.4024.5625.7525.751.98%448,259
Jan 29, 202626.2526.0025.0625.2525.25-3.81%163,238
Jan 28, 202626.2527.0025.5026.2526.25-71,052
Jan 27, 202626.5027.0025.0026.2526.25-0.94%3,388,069
Jan 26, 202626.5026.8026.0526.5026.50-38,601
Jan 23, 202627.0028.0026.2526.5026.50-1.85%104,332
Jan 22, 202627.5028.0026.2527.0027.00-1.82%154,984
Jan 21, 202627.5028.5026.5027.5027.50-102,494
Jan 20, 202628.0027.9026.5027.5027.50-1.79%171,486
Jan 19, 202627.5028.0027.0028.0028.001.82%189,882
Jan 16, 202628.0029.0027.0027.5027.50-2.14%321,937
Jan 15, 202628.0029.0027.0028.1028.100.36%158,461
Jan 14, 202628.0029.0027.3028.0028.00-333,607
Jan 13, 202626.5028.9626.0028.0028.007.69%1,566,087
Jan 12, 202626.0026.5025.6026.0026.00-116,604
Jan 9, 202625.7526.5025.5026.0026.000.97%95,136
Jan 8, 202626.5027.0025.6025.7525.75-2.83%147,645
Jan 7, 202627.7528.4026.1426.5026.50-4.50%164,316
Jan 6, 202627.5028.5027.0027.7527.750.91%854,759
Jan 5, 202627.0028.5027.0027.5027.501.85%440,115
Jan 2, 202626.2528.4026.0027.0027.002.86%819,505
Dec 31, 202526.5027.0026.1626.2526.25-0.94%345,892
Dec 30, 202525.5026.7525.3226.5026.503.92%670,428
Dec 29, 202525.5027.0025.0025.5025.50-139,647
Dec 24, 202524.5026.0024.9625.5025.502.00%347,477
Dec 23, 202523.7525.6923.0025.0025.005.26%358,214
Dec 22, 202523.5024.8923.0023.7523.751.06%321,808
Dec 19, 202523.7524.4023.0623.5023.50-1.05%216,413
Dec 18, 202523.5024.4023.5223.7523.751.06%184,384
Dec 17, 202524.0025.0023.0023.5023.50-2.08%122,442
Dec 16, 202524.0024.6523.0224.0024.00-109,867
Dec 15, 202524.0024.6523.2524.0024.00-27,267
Dec 12, 202524.0024.7223.2524.0024.00-42,494
Dec 11, 202524.0026.0023.0024.0024.00-337,063
Dec 10, 202524.0025.0023.0024.0024.00-10,504
Dec 9, 202524.0025.0023.6724.0024.00-186,281
Dec 8, 202524.0025.0023.0024.0024.00-289,067
Dec 5, 202522.5024.3422.0024.0024.0010.34%1,010,284
Dec 4, 202521.7522.5021.5321.7521.75-137,316
Dec 3, 202522.0022.3421.7121.7521.75-130,676