iomart Group plc (IOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:18AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 135.50 | 135.50 | 134.03 | 134.03 | 134.03 | 6,039 |
| 22 Apr 2024 | 136.00 | 138.51 | 134.50 | 134.50 | 134.50 | 127,778 |
| 19 Apr 2024 | 135.00 | 138.78 | 133.00 | 134.00 | 134.00 | 54,368 |
| 18 Apr 2024 | 136.50 | 138.00 | 135.00 | 135.75 | 135.75 | 115,381 |
| 17 Apr 2024 | 133.00 | 139.50 | 133.00 | 137.00 | 137.00 | 56,275 |
| 16 Apr 2024 | 130.00 | 137.22 | 130.00 | 133.50 | 133.50 | 207,327 |
| 15 Apr 2024 | 130.00 | 136.50 | 130.00 | 133.50 | 133.50 | 50,061 |
| 12 Apr 2024 | 135.00 | 136.95 | 130.07 | 131.00 | 131.00 | 30,709 |
| 11 Apr 2024 | 137.00 | 137.86 | 135.00 | 137.00 | 137.00 | 65,316 |
| 10 Apr 2024 | 143.00 | 144.50 | 139.00 | 140.50 | 140.50 | 38,257 |
| 09 Apr 2024 | 142.32 | 144.00 | 141.00 | 143.00 | 143.00 | 16,581 |
| 08 Apr 2024 | 141.50 | 147.00 | 141.09 | 146.00 | 146.00 | 31,230 |
| 05 Apr 2024 | 144.50 | 145.00 | 140.72 | 145.00 | 145.00 | 27,937 |
| 04 Apr 2024 | 144.00 | 149.00 | 138.88 | 139.50 | 139.50 | 134,895 |
| 03 Apr 2024 | 145.50 | 149.50 | 140.50 | 144.00 | 144.00 | 90,771 |
| 02 Apr 2024 | 142.00 | 149.50 | 141.15 | 146.00 | 146.00 | 84,379 |
| 28 Mar 2024 | 144.00 | 149.80 | 142.01 | 145.40 | 145.40 | 41,414 |
| 27 Mar 2024 | 149.80 | 149.80 | 142.00 | 144.00 | 144.00 | 56,847 |
| 26 Mar 2024 | 144.00 | 149.40 | 143.00 | 148.80 | 148.80 | 43,625 |
| 25 Mar 2024 | 144.00 | 147.34 | 143.00 | 146.40 | 146.40 | 51,858 |
| 22 Mar 2024 | 144.00 | 149.74 | 142.00 | 147.00 | 147.00 | 90,162 |
| 21 Mar 2024 | 145.00 | 149.80 | 143.20 | 144.00 | 144.00 | 51,857 |
| 20 Mar 2024 | 143.80 | 149.80 | 142.58 | 147.00 | 147.00 | 90,192 |
| 19 Mar 2024 | 142.00 | 149.80 | 141.20 | 144.00 | 144.00 | 22,609 |
| 18 Mar 2024 | 143.20 | 149.80 | 141.40 | 141.40 | 141.40 | 78,749 |
| 15 Mar 2024 | 142.20 | 149.80 | 142.20 | 146.00 | 146.00 | 47,516 |
| 14 Mar 2024 | 142.00 | 145.80 | 140.69 | 145.80 | 145.80 | 91,851 |
| 13 Mar 2024 | 149.80 | 149.80 | 142.00 | 146.00 | 146.00 | 22,721 |
| 12 Mar 2024 | 142.00 | 146.68 | 139.66 | 144.00 | 144.00 | 152,290 |
| 11 Mar 2024 | 141.00 | 144.75 | 139.00 | 142.40 | 142.40 | 22,378 |
| 08 Mar 2024 | 142.20 | 143.14 | 139.00 | 142.00 | 142.00 | 22,329 |
| 07 Mar 2024 | 144.80 | 144.80 | 139.00 | 143.60 | 143.60 | 27,583 |
| 06 Mar 2024 | 140.00 | 146.00 | 140.00 | 145.00 | 145.00 | 36,262 |
| 05 Mar 2024 | 146.00 | 146.52 | 140.00 | 141.00 | 141.00 | 40,025 |
| 04 Mar 2024 | 142.40 | 144.00 | 141.00 | 142.80 | 142.80 | 34,903 |
| 01 Mar 2024 | 143.20 | 147.00 | 140.00 | 146.00 | 146.00 | 1,258,331 |
| 29 Feb 2024 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 11,340 |
| 28 Feb 2024 | 141.00 | 145.80 | 140.50 | 143.40 | 143.40 | 61,267 |
| 27 Feb 2024 | 145.80 | 149.80 | 144.20 | 145.80 | 145.80 | 30,812 |
| 26 Feb 2024 | 142.00 | 150.00 | 141.67 | 150.00 | 150.00 | 55,087 |
| 23 Feb 2024 | 147.20 | 155.00 | 140.00 | 142.60 | 142.60 | 152,673 |
| 22 Feb 2024 | 142.20 | 155.00 | 140.03 | 147.60 | 147.60 | 73,649 |
| 21 Feb 2024 | 131.20 | 142.20 | 129.80 | 142.00 | 142.00 | 92,133 |
| 20 Feb 2024 | 131.20 | 135.00 | 131.00 | 135.00 | 135.00 | 25,794 |
| 19 Feb 2024 | 132.20 | 133.08 | 131.21 | 132.00 | 132.00 | 31,679 |
| 16 Feb 2024 | 134.60 | 134.80 | 129.00 | 132.90 | 132.90 | 17,596 |
| 15 Feb 2024 | 131.00 | 133.38 | 128.00 | 131.40 | 131.40 | 108,515 |
| 14 Feb 2024 | 134.20 | 138.29 | 130.00 | 130.20 | 130.20 | 94,634 |
| 13 Feb 2024 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | 70,336 |
| 12 Feb 2024 | 138.00 | 141.00 | 135.00 | 137.50 | 137.50 | 61,535 |
| 09 Feb 2024 | 139.00 | 141.00 | 137.00 | 137.00 | 137.00 | 75,706 |
| 08 Feb 2024 | 142.20 | 143.00 | 136.26 | 138.00 | 138.00 | 234,427 |
| 07 Feb 2024 | 144.20 | 149.00 | 142.00 | 142.00 | 142.00 | 61,164 |
| 06 Feb 2024 | 143.00 | 145.80 | 142.26 | 142.40 | 142.40 | 26,215 |
| 05 Feb 2024 | 145.00 | 147.20 | 142.58 | 146.40 | 146.40 | 40,640 |
| 02 Feb 2024 | 145.20 | 147.80 | 142.40 | 146.20 | 146.20 | 28,937 |
| 01 Feb 2024 | 150.00 | 150.00 | 145.00 | 149.00 | 149.00 | 12,148 |
| 31 Jan 2024 | 146.00 | 148.80 | 142.97 | 148.00 | 148.00 | 67,480 |
| 30 Jan 2024 | 146.00 | 151.80 | 145.40 | 151.00 | 151.00 | 20,472 |
| 29 Jan 2024 | 149.00 | 155.00 | 146.00 | 150.00 | 150.00 | 34,362 |
| 26 Jan 2024 | 154.00 | 154.40 | 149.80 | 149.80 | 149.80 | 58,066 |
| 25 Jan 2024 | 150.20 | 155.00 | 150.00 | 154.40 | 154.40 | 70,944 |
| 24 Jan 2024 | 149.00 | 156.20 | 148.20 | 155.00 | 155.00 | 43,200 |
| 23 Jan 2024 | 149.80 | 154.80 | 148.20 | 154.40 | 154.40 | 24,554 |
| 22 Jan 2024 | 148.20 | 151.16 | 146.00 | 151.00 | 151.00 | 32,007 |
| 19 Jan 2024 | 147.20 | 152.00 | 147.20 | 152.00 | 152.00 | 9,193 |
| 18 Jan 2024 | 147.60 | 149.80 | 146.00 | 148.40 | 148.40 | 10,552 |
| 17 Jan 2024 | 148.40 | 151.70 | 147.00 | 147.00 | 147.00 | 18,505 |
| 16 Jan 2024 | 149.00 | 153.35 | 148.00 | 148.00 | 148.00 | 51,516 |
| 15 Jan 2024 | 154.80 | 155.00 | 149.00 | 150.00 | 150.00 | 28,551 |
| 12 Jan 2024 | 152.00 | 152.00 | 150.48 | 151.80 | 151.80 | 18,972 |
| 11 Jan 2024 | 155.00 | 159.40 | 148.40 | 149.40 | 149.40 | 36,899 |
| 10 Jan 2024 | 155.00 | 155.00 | 150.00 | 154.80 | 154.80 | 54,792 |
| 09 Jan 2024 | 155.00 | 156.40 | 152.19 | 156.40 | 156.40 | 26,586 |
| 08 Jan 2024 | 152.00 | 159.80 | 148.00 | 149.80 | 149.80 | 106,146 |
| 05 Jan 2024 | 151.20 | 152.80 | 148.20 | 151.80 | 151.80 | 120,944 |
| 04 Jan 2024 | 152.00 | 156.80 | 147.13 | 152.00 | 152.00 | 49,786 |
| 04 Jan 2024 | 1.94 Dividend | |||||
| 03 Jan 2024 | 159.00 | 159.00 | 150.49 | 153.40 | 151.46 | 63,985 |
| 02 Jan 2024 | 153.80 | 159.48 | 153.40 | 155.00 | 153.04 | 71,357 |
| 29 Dec 2023 | 155.80 | 157.92 | 152.40 | 152.40 | 150.47 | 13,864 |
| 28 Dec 2023 | 159.80 | 159.80 | 150.40 | 155.00 | 153.04 | 12,970 |
| 27 Dec 2023 | 156.40 | 159.80 | 150.40 | 155.40 | 153.43 | 39,331 |
| 22 Dec 2023 | 155.00 | 159.51 | 153.80 | 154.40 | 152.45 | 19,680 |
| 21 Dec 2023 | 157.20 | 164.80 | 152.92 | 153.40 | 151.46 | 39,844 |
| 20 Dec 2023 | 165.00 | 165.00 | 156.60 | 159.80 | 157.78 | 64,705 |
| 19 Dec 2023 | 164.80 | 164.80 | 156.20 | 158.00 | 156.00 | 46,528 |
| 18 Dec 2023 | 160.00 | 160.00 | 156.20 | 157.40 | 155.41 | 48,482 |
| 15 Dec 2023 | 160.00 | 160.00 | 155.60 | 156.20 | 154.22 | 116,603 |
| 14 Dec 2023 | 165.00 | 165.00 | 156.43 | 157.20 | 155.21 | 45,630 |
| 13 Dec 2023 | 165.00 | 165.00 | 157.00 | 158.00 | 156.00 | 90,020 |
| 12 Dec 2023 | 165.00 | 165.00 | 156.00 | 158.60 | 156.59 | 29,247 |
| 11 Dec 2023 | 158.00 | 166.20 | 150.20 | 164.20 | 162.12 | 110,407 |
| 08 Dec 2023 | 164.00 | 164.00 | 155.00 | 159.00 | 156.99 | 88,014 |
| 07 Dec 2023 | 160.00 | 160.00 | 157.00 | 157.00 | 155.01 | 54,608 |
| 06 Dec 2023 | 160.00 | 160.00 | 156.00 | 157.00 | 155.01 | 46,822 |
| 05 Dec 2023 | 160.00 | 160.00 | 150.00 | 157.00 | 155.01 | 49,489 |
| 04 Dec 2023 | 165.00 | 165.00 | 154.00 | 154.00 | 152.05 | 55,977 |
| 01 Dec 2023 | 164.00 | 164.00 | 158.18 | 158.80 | 156.79 | 15,045 |
| 30 Nov 2023 | 163.80 | 165.00 | 156.20 | 163.60 | 161.53 | 36,434 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.