1. Share Prices

  2. Iomart Group PLC (IOM)

24.50p-0.30 (-1.21%)05 Nov 2025, 16:36
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
Nov 5, 202524.20p24.70p24.20p24.50p228,316
Nov 4, 202524.50p24.80p24.10p24.80p549,029
Nov 3, 202524.10p25.50p24.10p24.50p181,491
Oct 31, 202524.00p25.95p23.10p25.50p454,566
Oct 30, 202521.00p24.86p20.20p24.50p572,997
Oct 29, 202521.50p21.70p20.50p21.60p86,636
Oct 28, 202521.50p21.90p20.87p21.70p106,362
Oct 27, 202521.00p21.90p19.60p21.50p294,764
Oct 24, 202519.60p21.10p19.25p20.70p323,649
Oct 23, 202520.40p20.76p19.15p19.75p200,508
Oct 22, 202520.40p20.90p20.20p20.65p126,103
Oct 21, 202520.00p20.70p19.39p19.95p261,613
Oct 20, 202519.00p20.00p19.00p19.60p164,915
Oct 17, 202519.50p20.40p19.00p19.00p61,049
Oct 16, 202520.00p21.01p19.50p19.80p233,132
Oct 15, 202519.80p20.50p19.00p20.50p286,777
Oct 14, 202519.70p20.00p19.05p19.90p219,814
Oct 13, 202521.30p21.30p19.50p19.70p506,709
Oct 10, 202520.50p21.90p19.30p21.50p195,290
Oct 9, 202519.40p20.78p18.70p20.30p658,707
Oct 8, 202519.10p19.92p18.47p19.27p1,564,715
Oct 7, 202518.95p19.70p17.98p18.90p398,248
Oct 6, 202518.55p19.90p17.50p19.18p975,990
Oct 3, 202517.95p19.00p17.55p18.70p487,448
Oct 2, 202517.50p18.19p17.10p17.90p322,374
Oct 1, 202517.40p17.90p17.40p17.75p184,488
Sep 30, 202517.69p17.85p17.15p17.35p235,709
Sep 29, 202517.60p18.45p17.18p17.98p44,034
Sep 26, 202519.00p19.40p17.80p17.80p427,752
Sep 25, 202517.50p19.35p17.36p18.60p1,991,623
Sep 24, 202516.00p17.95p16.00p17.85p849,026
Sep 23, 202518.00p18.70p16.40p16.40p862,977
Sep 22, 202520.00p20.20p18.00p18.00p475,790
Sep 19, 202520.10p20.90p19.20p19.20p2,241,706
Sep 18, 202520.90p21.50p20.10p20.10p166,094
Sep 17, 202520.20p21.00p20.08p20.30p102,234
Sep 16, 202520.00p20.90p20.00p20.50p44,612
Sep 15, 202520.20p21.00p20.00p20.20p77,618
Sep 12, 202521.00p22.90p19.80p20.40p282,681
Sep 11, 202521.00p22.70p21.00p21.00p27,152
Sep 10, 202521.30p23.10p21.00p21.30p92,791
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.