1. Share Prices

  2. Iomart Group PLC (IOM)

18.77p-0.13 (-0.66%)05 Dec 2025, 16:19
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
Dec 5, 202518.50p19.25p18.05p18.77p236,359
Dec 4, 202518.50p19.00p18.02p18.90p462,132
Dec 3, 202519.00p19.50p18.56p18.75p224,310
Dec 2, 202520.30p21.20p19.09p19.30p499,060
Dec 1, 202522.00p22.70p19.95p20.00p459,913
Nov 28, 202522.80p23.50p22.10p22.10p446,305
Nov 27, 202526.00p26.00p22.41p23.70p411,100
Nov 26, 202525.20p25.60p24.00p24.20p270,610
Nov 25, 202526.00p26.00p25.70p25.80p34,921
Nov 24, 202526.20p26.20p25.75p26.00p97,601
Nov 21, 202526.10p26.30p25.70p26.05p84,084
Nov 20, 202525.60p26.34p25.60p26.20p328,218
Nov 19, 202525.90p26.20p25.07p25.70p73,338
Nov 18, 202526.50p27.00p25.30p25.70p371,570
Nov 17, 202526.50p27.00p25.80p27.00p93,993
Nov 14, 202526.30p26.88p26.00p26.65p228,914
Nov 13, 202526.00p26.82p26.00p26.65p287,705
Nov 12, 202527.00p27.80p26.30p27.05p355,088
Nov 11, 202524.60p28.50p24.10p27.30p484,281
Nov 10, 202524.20p24.60p23.90p24.60p143,888
Nov 7, 202524.30p24.50p23.80p23.90p191,592
Nov 6, 202524.50p24.60p24.00p24.10p462,585
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.