iomart Group plc (AIM:IOM)
London
· Delayed Price · Currency is GBP · Price in GBX 18.78
-0.13 (-0.66%)
At close: Dec 5, 2025
iomart Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 19.25 | 18.05 | 18.78 | 18.78 | -0.66% | 236,360 |
| Dec 4, 2025 | 18.50 | 19.00 | 18.03 | 18.90 | 18.90 | 0.80% | 462,132 |
| Dec 3, 2025 | 19.00 | 19.50 | 18.56 | 18.75 | 18.75 | -2.85% | 224,311 |
| Dec 2, 2025 | 20.30 | 21.20 | 19.10 | 19.30 | 19.30 | -3.50% | 499,061 |
| Dec 1, 2025 | 22.00 | 22.00 | 19.95 | 20.00 | 20.00 | -9.50% | 421,306 |
| Nov 28, 2025 | 22.80 | 23.50 | 22.10 | 22.10 | 22.10 | -6.75% | 446,306 |
| Nov 27, 2025 | 26.00 | 26.00 | 22.41 | 23.70 | 23.70 | -2.07% | 411,101 |
| Nov 26, 2025 | 25.20 | 25.60 | 24.00 | 24.20 | 24.20 | -6.20% | 270,610 |
| Nov 25, 2025 | 26.00 | 26.00 | 25.70 | 25.80 | 25.80 | -0.77% | 34,921 |
| Nov 24, 2025 | 26.20 | 26.20 | 25.75 | 26.00 | 26.00 | -0.19% | 97,602 |
| Nov 21, 2025 | 26.10 | 26.30 | 25.70 | 26.05 | 26.05 | -0.57% | 84,085 |
| Nov 20, 2025 | 25.60 | 26.34 | 25.60 | 26.20 | 26.20 | 1.95% | 328,218 |
| Nov 19, 2025 | 25.90 | 26.20 | 25.07 | 25.70 | 25.70 | - | 73,339 |
| Nov 18, 2025 | 26.50 | 27.00 | 25.30 | 25.70 | 25.70 | -4.81% | 371,571 |
| Nov 17, 2025 | 26.50 | 27.00 | 25.80 | 27.00 | 27.00 | 1.31% | 93,994 |
| Nov 14, 2025 | 26.30 | 26.88 | 26.00 | 26.65 | 26.65 | - | 228,915 |
| Nov 13, 2025 | 26.00 | 26.82 | 26.00 | 26.65 | 26.65 | -1.48% | 287,706 |
| Nov 12, 2025 | 27.00 | 27.80 | 26.30 | 27.05 | 27.05 | -0.92% | 355,089 |
| Nov 11, 2025 | 24.60 | 28.50 | 24.10 | 27.30 | 27.30 | 10.98% | 484,282 |
| Nov 10, 2025 | 24.20 | 24.60 | 23.90 | 24.60 | 24.60 | 2.93% | 143,888 |
| Nov 7, 2025 | 24.30 | 24.50 | 23.80 | 23.90 | 23.90 | -0.83% | 191,592 |
| Nov 6, 2025 | 24.50 | 24.60 | 24.00 | 24.10 | 24.10 | -1.63% | 462,586 |
| Nov 5, 2025 | 24.20 | 24.70 | 24.20 | 24.50 | 24.50 | -1.21% | 228,317 |
| Nov 4, 2025 | 24.50 | 24.80 | 24.10 | 24.80 | 24.80 | 1.22% | 549,029 |
| Nov 3, 2025 | 24.10 | 25.50 | 24.10 | 24.50 | 24.50 | -3.92% | 181,492 |
| Oct 31, 2025 | 24.00 | 25.96 | 23.10 | 25.50 | 25.50 | 4.08% | 454,567 |
| Oct 30, 2025 | 21.00 | 24.86 | 20.20 | 24.50 | 24.50 | 13.43% | 572,997 |
| Oct 29, 2025 | 21.50 | 21.70 | 20.50 | 21.60 | 21.60 | -0.46% | 86,637 |
| Oct 28, 2025 | 21.50 | 21.90 | 20.87 | 21.70 | 21.70 | 0.93% | 106,362 |
| Oct 27, 2025 | 21.00 | 21.90 | 19.60 | 21.50 | 21.50 | 3.86% | 294,764 |
| Oct 24, 2025 | 19.60 | 21.10 | 19.25 | 20.70 | 20.70 | 4.81% | 323,649 |
| Oct 23, 2025 | 20.40 | 20.76 | 19.15 | 19.75 | 19.75 | -4.36% | 200,509 |
| Oct 22, 2025 | 20.40 | 20.90 | 20.20 | 20.65 | 20.65 | 3.51% | 126,103 |
| Oct 21, 2025 | 20.00 | 20.70 | 19.39 | 19.95 | 19.95 | 1.79% | 261,613 |
| Oct 20, 2025 | 19.00 | 20.00 | 19.00 | 19.60 | 19.60 | 3.16% | 164,916 |
| Oct 17, 2025 | 19.50 | 20.40 | 19.00 | 19.00 | 19.00 | -4.04% | 61,050 |
| Oct 16, 2025 | 20.00 | 21.01 | 19.50 | 19.80 | 19.80 | -3.41% | 233,133 |
| Oct 15, 2025 | 19.80 | 20.50 | 19.00 | 20.50 | 20.50 | 3.02% | 286,778 |
| Oct 14, 2025 | 19.70 | 20.00 | 19.05 | 19.90 | 19.90 | 1.02% | 219,815 |
| Oct 13, 2025 | 21.30 | 21.30 | 19.50 | 19.70 | 19.70 | -8.37% | 506,709 |
| Oct 10, 2025 | 20.50 | 21.90 | 19.30 | 21.50 | 21.50 | 5.91% | 195,291 |
| Oct 9, 2025 | 19.40 | 20.78 | 18.70 | 20.30 | 20.30 | 5.32% | 658,707 |
| Oct 8, 2025 | 19.10 | 19.92 | 18.47 | 19.28 | 19.28 | 1.98% | 1,564,715 |
| Oct 7, 2025 | 18.95 | 19.70 | 17.98 | 18.90 | 18.90 | -1.43% | 398,248 |
| Oct 6, 2025 | 18.55 | 19.90 | 17.50 | 19.18 | 19.18 | 2.54% | 975,990 |
| Oct 3, 2025 | 17.95 | 19.00 | 17.55 | 18.70 | 18.70 | 4.47% | 487,448 |
| Oct 2, 2025 | 17.50 | 18.19 | 17.10 | 17.90 | 17.90 | 0.85% | 322,375 |
| Oct 1, 2025 | 17.40 | 17.90 | 17.40 | 17.75 | 17.75 | 2.31% | 184,488 |
| Sep 30, 2025 | 17.69 | 17.85 | 17.15 | 17.35 | 17.35 | -3.48% | 235,710 |
| Sep 29, 2025 | 17.60 | 18.45 | 17.18 | 17.98 | 17.98 | 0.98% | 44,034 |
| Sep 26, 2025 | 19.00 | 19.40 | 17.80 | 17.80 | 17.80 | -4.30% | 427,753 |
| Sep 25, 2025 | 17.50 | 19.35 | 17.37 | 18.60 | 18.60 | 4.20% | 1,991,623 |
| Sep 24, 2025 | 16.00 | 17.95 | 16.00 | 17.85 | 17.85 | 8.84% | 849,027 |
| Sep 23, 2025 | 18.00 | 18.70 | 16.40 | 16.40 | 16.40 | -8.89% | 862,978 |
| Sep 22, 2025 | 20.00 | 20.20 | 18.00 | 18.00 | 18.00 | -6.25% | 475,790 |
| Sep 19, 2025 | 20.10 | 20.90 | 19.20 | 19.20 | 19.20 | -4.48% | 2,241,707 |
| Sep 18, 2025 | 20.90 | 21.50 | 20.10 | 20.10 | 20.10 | -0.99% | 166,095 |
| Sep 17, 2025 | 20.20 | 21.00 | 20.08 | 20.30 | 20.30 | -0.98% | 102,234 |
| Sep 16, 2025 | 20.00 | 20.90 | 20.00 | 20.50 | 20.50 | 1.49% | 44,612 |
| Sep 15, 2025 | 20.20 | 21.00 | 20.00 | 20.20 | 20.20 | -0.98% | 77,619 |
| Sep 12, 2025 | 21.00 | 22.90 | 19.80 | 20.40 | 20.40 | -2.86% | 282,682 |
| Sep 11, 2025 | 21.00 | 22.70 | 21.00 | 21.00 | 21.00 | -1.41% | 27,153 |
| Sep 10, 2025 | 21.30 | 23.10 | 21.00 | 21.30 | 21.30 | -0.47% | 92,791 |
| Sep 9, 2025 | 21.40 | 22.00 | 21.34 | 21.40 | 21.40 | 0.47% | 110,368 |
| Sep 8, 2025 | 21.70 | 23.60 | 21.30 | 21.30 | 21.30 | -3.18% | 111,775 |
| Sep 5, 2025 | 23.00 | 23.60 | 21.77 | 22.00 | 22.00 | -3.08% | 105,273 |
| Sep 4, 2025 | 21.40 | 22.70 | 21.40 | 22.70 | 22.70 | 3.42% | 94,329 |
| Sep 3, 2025 | 22.00 | 23.10 | 21.40 | 21.95 | 21.95 | 1.15% | 83,219 |
| Sep 2, 2025 | 22.60 | 22.64 | 21.40 | 21.70 | 21.70 | -0.69% | 496,525 |
| Sep 1, 2025 | 22.00 | 22.60 | 21.40 | 21.85 | 21.85 | 0.23% | 315,260 |
| Aug 29, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | 0.23% | 172,706 |
| Aug 28, 2025 | 21.60 | 22.00 | 21.10 | 21.75 | 21.75 | -0.23% | 236,632 |
| Aug 27, 2025 | 21.88 | 22.00 | 21.20 | 21.80 | 21.80 | 1.40% | 43,265 |
| Aug 26, 2025 | 22.00 | 22.60 | 21.00 | 21.50 | 21.50 | 2.38% | 323,276 |
| Aug 22, 2025 | 21.00 | 22.80 | 21.00 | 21.00 | 21.00 | -3.67% | 61,500 |
| Aug 21, 2025 | 22.20 | 23.10 | 21.80 | 21.80 | 21.80 | -0.91% | 38,051 |
| Aug 20, 2025 | 22.00 | 22.80 | 21.50 | 22.00 | 22.00 | 0.92% | 37,076 |
| Aug 19, 2025 | 21.70 | 23.30 | 21.60 | 21.80 | 21.80 | -0.91% | 37,413 |
| Aug 18, 2025 | 21.80 | 22.90 | 21.80 | 22.00 | 22.00 | 0.23% | 55,834 |
| Aug 15, 2025 | 22.40 | 22.70 | 21.80 | 21.95 | 21.95 | -0.68% | 105,469 |
| Aug 14, 2025 | 22.60 | 23.10 | 22.00 | 22.10 | 22.10 | -2.21% | 120,551 |
| Aug 13, 2025 | 23.10 | 24.70 | 22.53 | 22.60 | 22.60 | -5.44% | 245,243 |
| Aug 12, 2025 | 23.90 | 24.50 | 23.10 | 23.90 | 23.90 | - | 125,714 |
| Aug 11, 2025 | 23.40 | 24.50 | 23.00 | 23.90 | 23.90 | 1.70% | 64,028 |
| Aug 8, 2025 | 23.40 | 24.60 | 22.90 | 23.50 | 23.50 | 0.43% | 218,188 |
| Aug 7, 2025 | 23.20 | 23.70 | 22.40 | 23.40 | 23.40 | 1.74% | 347,370 |
| Aug 6, 2025 | 23.10 | 24.24 | 22.50 | 23.00 | 23.00 | -4.17% | 1,480,174 |
| Aug 5, 2025 | 23.00 | 24.10 | 22.90 | 24.00 | 24.00 | 0.84% | 1,200,022 |
| Aug 4, 2025 | 23.20 | 24.20 | 22.60 | 23.80 | 23.80 | 1.71% | 311,893 |
| Aug 1, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 1.74% | 5,808,521 |
| Jul 31, 2025 | 23.60 | 23.70 | 22.40 | 23.00 | 23.00 | 0.66% | 406,750 |
| Jul 30, 2025 | 22.90 | 23.50 | 21.00 | 22.85 | 22.85 | 2.01% | 3,909,703 |
| Jul 29, 2025 | 23.40 | 24.81 | 21.40 | 22.40 | 22.40 | -5.88% | 658,048 |
| Jul 28, 2025 | 24.90 | 25.00 | 22.50 | 23.80 | 23.80 | 3.48% | 1,025,526 |
| Jul 25, 2025 | 23.70 | 24.90 | 22.10 | 23.00 | 23.00 | 4.55% | 292,553 |
| Jul 24, 2025 | 27.40 | 28.00 | 22.00 | 22.00 | 22.00 | -22.81% | 997,632 |
| Jul 23, 2025 | 28.60 | 30.40 | 28.50 | 28.50 | 28.50 | -4.04% | 195,280 |
| Jul 22, 2025 | 29.20 | 30.80 | 29.00 | 29.70 | 29.70 | -1.00% | 163,351 |
| Jul 21, 2025 | 29.30 | 30.90 | 29.20 | 30.00 | 30.00 | -0.17% | 167,342 |
| Jul 18, 2025 | 30.80 | 30.80 | 29.10 | 30.05 | 30.05 | -0.83% | 71,329 |