1. Share Prices

  2. Iomart Group PLC (IOM)

23.00p-1.00 (-4.17%)06 Aug 2025, 13:02
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
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
Jun 30, 202529.10p30.45p28.50p28.50p183,869
Jun 27, 202529.90p29.90p28.50p28.90p45,629
Jun 26, 202528.70p29.80p28.70p29.30p38,057
Jun 25, 202529.50p30.00p28.60p29.25p83,295
Jun 24, 202529.00p30.70p29.00p29.25p119,864
Jun 23, 202530.00p30.70p28.60p30.00p41,652
Jun 20, 202530.70p30.70p28.90p30.00p58,605
Jun 19, 202529.00p30.80p28.50p30.00p120,714
Jun 18, 202528.10p30.60p28.10p29.60p71,686
Jun 17, 202529.60p30.77p28.75p29.60p46,337
Jun 16, 202529.40p30.77p28.00p28.00p93,609
Jun 13, 202528.00p29.80p28.00p29.00p451,203
Jun 12, 202528.46p30.80p28.20p28.70p148,759
Jun 11, 202529.10p30.80p29.00p30.00p164,807
Jun 10, 202530.00p30.80p30.00p30.20p130,813
Jun 9, 202530.60p30.80p29.10p29.95p84,070
Jun 6, 202530.00p30.90p29.10p30.00p126,809
Jun 5, 202530.90p30.90p29.00p29.50p170,211
Jun 4, 202529.10p30.90p29.00p30.90p115,170
Jun 3, 202530.60p32.00p29.00p29.00p330,254
Jun 2, 202529.90p32.00p27.80p31.60p189,648
May 30, 202528.30p29.27p27.70p28.80p252,704
May 29, 202529.43p29.60p28.70p29.20p64,667
May 28, 202529.00p30.00p28.30p29.30p200,038
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,397.0010.87
Fresnillo PLC1,602.005.39
Vistry Group PLC619.405.02
Diageo PLC1,982.504.12
Goodwin PLC9,604.003.49
Vesuvius PLC366.803.38

Fallers

CompanyPrice% Chg
Tp Icap Group PLC280.00-8.79
Coca-Cola Europacific Partners PLC6,753.47-8.61
Metro Bank Holdings PLC115.80-7.51
Coca-Cola Hbc AG3,660.00-6.68
4Imprint Group PLC3,390.00-6.22
Auction Technology Group PLC349.00-5.03