1. Share Prices

  2. Iomart Group PLC (IOM)

21.30p-0.10 (-0.47%)10 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Iomart Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202521.40p22.00p21.34p21.40p110,368
Sep 8, 202521.70p23.60p21.30p21.30p111,775
Sep 5, 202523.00p23.60p21.77p22.00p105,273
Sep 4, 202521.40p22.70p21.40p22.70p94,328
Sep 3, 202522.00p23.10p21.40p21.95p83,218
Sep 2, 202522.60p22.64p21.40p21.70p496,525
Sep 1, 202522.00p22.60p21.40p21.85p315,259
Aug 29, 202522.00p22.00p21.60p21.80p172,706
Aug 28, 202521.60p22.00p21.10p21.75p236,631
Aug 27, 202521.88p22.00p21.20p21.80p43,264
Aug 26, 202522.00p22.60p21.00p21.50p323,276
Aug 22, 202521.00p22.80p21.00p21.00p61,500
Aug 21, 202522.20p23.10p21.80p21.80p38,050
Aug 20, 202522.00p22.80p21.50p22.00p37,075
Aug 19, 202521.70p23.30p21.60p21.80p37,412
Aug 18, 202521.80p22.90p21.80p22.00p55,834
Aug 15, 202522.40p22.70p21.80p21.95p105,469
Aug 14, 202522.60p23.10p22.00p22.10p120,551
Aug 13, 202523.10p24.70p22.52p22.60p245,242
Aug 12, 202523.90p24.50p23.10p23.90p125,714
Aug 11, 202523.40p24.50p23.00p23.90p64,027
Aug 8, 202523.40p24.60p22.90p23.50p218,187
Aug 7, 202523.20p23.70p22.40p23.40p347,370
Aug 6, 202523.10p24.24p22.50p23.00p1,480,174
Aug 5, 202523.00p24.10p22.90p24.00p1,200,022
Aug 4, 202523.20p24.20p22.60p23.80p311,892
Aug 1, 202522.80p23.40p22.80p23.40p5,808,521
Jul 31, 202523.60p23.70p22.40p23.00p406,749
Jul 30, 202522.90p23.50p21.00p22.85p3,909,703
Jul 29, 202523.40p24.80p21.40p22.40p658,048
Jul 28, 202524.90p25.00p22.50p23.80p1,025,525
Jul 25, 202523.70p24.90p22.10p23.00p292,553
Jul 24, 202527.40p28.00p22.00p22.00p997,631
Jul 23, 202528.60p30.40p28.50p28.50p195,279
Jul 22, 202529.20p30.80p29.00p29.70p163,350
Jul 21, 202529.30p30.90p29.20p30.00p167,342
Jul 18, 202530.80p30.80p29.10p30.05p71,329
Jul 17, 202530.30p30.80p29.18p30.30p36,478
Jul 16, 202530.10p30.80p29.10p30.10p62,383
Jul 15, 202530.50p30.90p29.18p29.95p90,953
Jul 14, 202529.20p30.80p29.18p29.95p190,796
Jul 11, 202530.00p30.80p29.20p30.00p299,781
Jul 10, 202529.20p30.80p29.10p29.40p347,409
Jul 9, 202530.80p30.80p29.20p30.00p29,920
Jul 8, 202530.00p30.80p29.20p30.00p26,305
Jul 7, 202528.50p30.95p28.50p30.00p317,840
Jul 4, 202530.20p30.90p28.60p29.70p39,341
Jul 3, 202529.50p30.69p28.17p29.70p113,800
Jul 2, 202529.50p29.80p28.50p29.50p45,052
Jul 1, 202528.60p30.80p28.50p29.80p159,079
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Close Brothers Group PLC484.603.02
Prudential PLC1,023.002.96
Anglo American PLC2,555.692.64
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,834.002.32

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,965.50-12.29
Goodwin PLC10,450.00-5.86
Vistry Group PLC580.20-3.91
Relx PLC3,350.00-3.82
Computacenter PLC2,332.90-3.36
Atalaya Mining Copper, S.A.543.00-3.04