Skip to main content
iomart Group plc (AIM:IOM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
18.95
+1.25 (7.06%)
Apr 28, 2026, 4:35 PM GMT

iomart Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4518.8516.4518.81-6.29%592,258
Apr 27, 202617.0017.7016.5017.7017.704.42%475,283
Apr 24, 202616.6517.4116.5516.9516.95-1.74%248,887
Apr 23, 202615.9017.4015.4517.2517.257.81%705,707
Apr 22, 202615.8016.0015.1516.0016.000.31%227,216
Apr 21, 202614.4516.0014.0015.9515.9513.52%750,275
Apr 20, 202614.4514.5513.3514.0514.05-1.75%271,352
Apr 17, 202613.7014.3013.3114.3014.304.76%483,113
Apr 16, 202613.0013.7512.9613.6513.655.00%790,459
Apr 15, 202612.5013.1012.3513.0013.003.59%485,440
Apr 14, 202612.5012.7012.3012.5512.55-129,679
Apr 13, 202612.3512.5512.2412.5512.550.40%177,769
Apr 10, 202612.1012.5512.1012.5012.501.21%360,187
Apr 9, 202611.8012.6311.3012.3512.351.86%488,080
Apr 8, 202611.8012.6511.8012.1312.133.63%411,998
Apr 7, 202611.8811.9011.6511.7011.70-0.85%152,800
Apr 2, 202611.9011.9511.7211.8011.80-0.63%60,059
Apr 1, 202611.6012.0011.6011.8811.880.42%66,109
Mar 31, 202611.9511.9511.9511.8311.83-1.87%70,184
Mar 30, 202612.0012.1011.4412.0512.05-122,531
Mar 27, 202612.0012.0511.7012.0512.051.47%203,296
Mar 26, 202612.0512.0511.5211.8811.881.28%129,798
Mar 25, 202612.0012.0511.3511.7311.73-0.21%27,140
Mar 24, 202611.6512.0511.1511.7511.753.75%174,583
Mar 23, 202612.5013.3511.2411.3311.33-6.40%208,951
Mar 20, 202612.7512.7511.7012.1012.10-3.59%122,868
Mar 19, 202613.0013.0012.3012.5512.55-3.28%111,709
Mar 18, 202612.9513.0812.7512.9812.98-0.95%132,981
Mar 17, 202613.0013.3312.0513.1013.10-0.76%119,088
Mar 16, 202613.0513.5013.0513.2013.20-1.68%73,362
Mar 13, 202613.0513.5013.0013.4313.430.19%172,044
Mar 12, 202613.9013.9013.0013.4013.40-2.55%366,118
Mar 11, 202614.3514.3513.6013.7513.75-3.51%177,504
Mar 10, 202614.0514.4514.0514.2514.25-0.18%182,139
Mar 9, 202614.3014.6514.0514.2814.28-2.56%415,382
Mar 6, 202614.3014.6514.3014.6514.651.03%298,640
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, 202615.8516.0015.3515.5515.55-1.27%94,154
Feb 24, 202615.9515.9515.0515.7515.751.61%88,259
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, 202619.4519.6019.2019.2819.28-0.52%121,827
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, 202618.9019.4018.6118.7018.70-2.60%286,559
Jan 27, 202623.8024.0018.7519.2019.20-11.93%852,554
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, 202616.7017.6016.1517.1517.153.00%639,558
Jan 20, 202616.5116.7016.5116.6516.650.30%145,681
Jan 19, 202616.6016.7016.1016.6016.600.30%90,015
Jan 16, 202616.5016.6016.0616.5516.550.91%45,285
Jan 15, 202617.0017.1016.3216.4016.40-3.53%148,911
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, 202617.5017.7517.0017.6517.650.86%48,325
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, 202517.8518.3016.5017.8017.80-1.52%280,009
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, 202518.4519.2018.1518.8018.80-0.79%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