Skip to main content
iomart Group plc (AIM:IOM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
14.42
-0.08 (-0.58%)
Mar 6, 2026, 3:56 PM GMT

iomart Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5514.6014.3014.42--0.58%184,333
Mar 5, 202614.3014.5013.7014.5014.502.84%222,197
Mar 4, 202614.3014.3014.1014.1014.101.99%168,950
Mar 3, 202614.8015.3013.7013.8313.83-7.21%269,338
Mar 2, 202615.3015.8014.6714.9014.90-4.18%336,200
Feb 27, 202615.8015.8115.3015.5515.55-1.27%98,934
Feb 26, 202615.3015.8015.3015.7515.751.29%63,459
Feb 25, 202615.8016.0015.6015.5515.55-1.27%94,154
Feb 24, 202615.9515.9515.0515.7515.751.61%88,258
Feb 23, 202616.3016.5015.5015.5015.50-5.63%245,044
Feb 20, 202616.5016.5016.3516.4316.43-0.76%397,477
Feb 19, 202616.4016.7015.5516.5516.552.32%290,576
Feb 18, 202616.5016.5016.0016.1816.181.09%436,991
Feb 17, 202616.5016.6016.0016.0016.00-1.23%130,087
Feb 16, 202616.0016.6016.0016.2016.20-0.61%171,674
Feb 13, 202616.6016.9016.0016.3016.30-0.31%333,581
Feb 12, 202616.8516.9016.0516.3516.35-3.25%737,138
Feb 11, 202619.0019.0016.1716.9016.90-12.32%1,764,063
Feb 10, 202619.4519.4519.2019.2819.28-0.52%121,826
Feb 9, 202619.4019.6019.2019.3819.380.39%85,056
Feb 6, 202619.5019.6019.1119.3019.30-2.53%82,428
Feb 5, 202619.8020.2019.4019.8019.80-2.46%387,353
Feb 4, 202619.9020.5019.9020.3020.301.75%215,382
Feb 3, 202619.0019.7018.4519.9519.953.91%106,654
Feb 2, 202618.0019.2018.0019.2019.202.13%144,684
Jan 30, 202618.6019.0518.6018.8018.80-0.79%51,253
Jan 29, 202618.6019.0018.0518.9518.951.34%69,979
Jan 28, 202619.4018.9018.8018.7018.70-2.60%286,559
Jan 27, 202623.8023.8019.2019.2019.20-11.93%852,552
Jan 26, 202621.0022.2421.0021.8021.801.40%250,443
Jan 23, 202620.0023.0019.0021.5021.505.39%1,730,092
Jan 22, 202617.2521.2016.9020.4020.4018.95%678,042
Jan 21, 202616.1517.5016.7017.1517.153.00%639,557
Jan 20, 202616.5116.7016.5116.6516.650.30%145,681
Jan 19, 202616.1016.7016.5016.6016.600.30%90,015
Jan 16, 202616.5016.6016.5016.5516.550.91%45,285
Jan 15, 202616.3517.0016.5016.4016.40-3.53%148,910
Jan 14, 202617.1017.3016.8117.0017.00-208,750
Jan 13, 202617.3017.6017.0117.0017.00-2.30%152,551
Jan 12, 202617.5017.9017.3017.4017.40-1.69%58,158
Jan 9, 202617.7017.8017.4017.7017.700.85%47,301
Jan 8, 202617.7017.7017.3717.5517.550.29%25,361
Jan 7, 202617.1817.7017.1017.5017.50-0.85%28,848
Jan 6, 202617.5517.6517.0017.6517.650.86%65,260
Jan 5, 202617.5018.0517.0517.5017.50-0.85%148,031
Jan 2, 202617.7417.6517.5017.6517.650.86%48,326
Dec 31, 202517.6518.1517.3817.5017.50-1.13%187,485
Dec 30, 202517.7018.0017.4317.7017.70-0.84%17,024
Dec 29, 202517.8018.5017.0017.8517.850.28%282,887
Dec 24, 202518.3017.8516.5017.8017.80-1.52%280,010
Dec 23, 202518.7019.0017.6018.0818.08-4.11%207,838
Dec 22, 202519.0020.0018.7018.8518.85-3.33%111,332
Dec 19, 202519.0020.4019.0019.5019.500.39%271,829
Dec 18, 202519.0019.8518.8919.4319.431.97%108,304
Dec 17, 202519.0019.2318.9019.0519.05-0.26%411,651
Dec 16, 202518.7519.2018.5019.1019.104.37%138,827
Dec 15, 202518.9519.0018.1518.3018.30-2.66%12,978
Dec 12, 202519.2018.4518.4018.8018.80-0.79%64,386
Dec 11, 202518.5518.9518.1018.9518.952.43%177,108
Dec 10, 202518.2519.2018.2518.5018.50-3.65%40,601
Dec 9, 202518.5519.9018.5519.2019.20-0.13%107,556
Dec 8, 202519.1019.1018.0519.2319.232.40%25,242
Dec 5, 202518.5019.2518.0518.7818.78-0.66%236,360
Dec 4, 202518.5019.0018.0318.9018.900.80%462,132
Dec 3, 202519.0019.5018.5618.7518.75-2.85%224,311
Dec 2, 202520.3021.2019.1019.3019.30-3.50%499,061
Dec 1, 202522.0022.0019.9520.0020.00-9.50%421,306
Nov 28, 202522.8023.5022.1022.1022.10-6.75%446,306
Nov 27, 202526.0026.0022.4123.7023.70-2.07%411,101
Nov 26, 202525.2025.6024.0024.2024.20-6.20%270,610
Nov 25, 202526.0026.0025.7025.8025.80-0.77%34,921
Nov 24, 202526.2026.2025.7526.0026.00-0.19%97,602
Nov 21, 202526.1026.3025.7026.0526.05-0.57%84,085
Nov 20, 202525.6026.3425.6026.2026.201.95%328,218
Nov 19, 202525.9026.2025.0725.7025.70-73,339
Nov 18, 202526.5027.0025.3025.7025.70-4.81%371,571
Nov 17, 202526.5027.0025.8027.0027.001.31%93,994
Nov 14, 202526.3026.8826.0026.6526.65-228,915
Nov 13, 202526.0026.8226.0026.6526.65-1.48%287,706
Nov 12, 202527.0027.8026.3027.0527.05-0.92%355,089
Nov 11, 202524.6028.5024.1027.3027.3010.98%484,282
Nov 10, 202524.2024.6023.9024.6024.602.93%143,888
Nov 7, 202524.3024.5023.8023.9023.90-0.83%191,592
Nov 6, 202524.5024.6024.0024.1024.10-1.63%462,586
Nov 5, 202524.2024.7024.2024.5024.50-1.21%228,317
Nov 4, 202524.5024.8024.1024.8024.801.22%549,029
Nov 3, 202524.1025.5024.1024.5024.50-3.92%181,492
Oct 31, 202524.0025.9623.1025.5025.504.08%454,567
Oct 30, 202521.0024.8620.2024.5024.5013.43%572,997
Oct 29, 202521.5021.7020.5021.6021.60-0.46%86,637
Oct 28, 202521.5021.9020.8721.7021.700.93%106,362
Oct 27, 202521.0021.9019.6021.5021.503.86%294,764
Oct 24, 202519.6021.1019.2520.7020.704.81%323,649
Oct 23, 202520.4020.7619.1519.7519.75-4.36%200,509
Oct 22, 202520.4020.9020.2020.6520.653.51%126,103
Oct 21, 202520.0020.7019.3919.9519.951.79%261,613
Oct 20, 202519.0020.0019.0019.6019.603.16%164,916
Oct 17, 202519.5020.4019.0019.0019.00-4.04%61,050
Oct 16, 202520.0021.0119.5019.8019.80-3.41%233,133
Oct 15, 202519.8020.5019.0020.5020.503.02%286,778