Shares Magazine
21.00p-0.80 (-3.67%)22 Aug 2025, 16:37
Iomart Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2025 | 21.00p | 22.80p | 21.00p | 21.00p | 61,500 |
| Aug 21, 2025 | 22.20p | 23.10p | 21.80p | 21.80p | 38,050 |
| Aug 20, 2025 | 22.00p | 22.80p | 21.50p | 22.00p | 37,075 |
| Aug 19, 2025 | 21.70p | 23.30p | 21.60p | 21.80p | 37,412 |
| Aug 18, 2025 | 21.80p | 22.90p | 21.80p | 22.00p | 55,834 |
| Aug 15, 2025 | 22.40p | 22.70p | 21.80p | 21.95p | 105,469 |
| Aug 14, 2025 | 22.60p | 23.10p | 22.00p | 22.10p | 120,551 |
| Aug 13, 2025 | 23.10p | 24.70p | 22.52p | 22.60p | 245,242 |
| Aug 12, 2025 | 23.90p | 24.50p | 23.10p | 23.90p | 125,714 |
| Aug 11, 2025 | 23.40p | 24.50p | 23.00p | 23.90p | 64,027 |
| Aug 8, 2025 | 23.40p | 24.60p | 22.90p | 23.50p | 218,187 |
| Aug 7, 2025 | 23.20p | 23.70p | 22.40p | 23.40p | 347,370 |
| Aug 6, 2025 | 23.10p | 24.24p | 22.50p | 23.00p | 1,480,174 |
| Aug 5, 2025 | 23.00p | 24.10p | 22.90p | 24.00p | 1,200,022 |
| Aug 4, 2025 | 23.20p | 24.20p | 22.60p | 23.80p | 311,892 |
| Aug 1, 2025 | 22.80p | 23.40p | 22.80p | 23.40p | 5,808,521 |
| Jul 31, 2025 | 23.60p | 23.70p | 22.40p | 23.00p | 406,749 |
| Jul 30, 2025 | 22.90p | 23.50p | 21.00p | 22.85p | 3,909,703 |
| Jul 29, 2025 | 23.40p | 24.80p | 21.40p | 22.40p | 658,048 |
| Jul 28, 2025 | 24.90p | 25.00p | 22.50p | 23.80p | 1,025,525 |
| Jul 25, 2025 | 23.70p | 24.90p | 22.10p | 23.00p | 292,553 |
| Jul 24, 2025 | 27.40p | 28.00p | 22.00p | 22.00p | 997,631 |
| Jul 23, 2025 | 28.60p | 30.40p | 28.50p | 28.50p | 195,279 |
| Jul 22, 2025 | 29.20p | 30.80p | 29.00p | 29.70p | 163,350 |
| Jul 21, 2025 | 29.30p | 30.90p | 29.20p | 30.00p | 167,342 |
| Jul 18, 2025 | 30.80p | 30.80p | 29.10p | 30.05p | 71,329 |
| Jul 17, 2025 | 30.30p | 30.80p | 29.18p | 30.30p | 36,478 |
| Jul 16, 2025 | 30.10p | 30.80p | 29.10p | 30.10p | 62,383 |
| Jul 15, 2025 | 30.50p | 30.90p | 29.18p | 29.95p | 90,953 |
| Jul 14, 2025 | 29.20p | 30.80p | 29.18p | 29.95p | 190,796 |
| Jul 11, 2025 | 30.00p | 30.80p | 29.20p | 30.00p | 299,781 |
| Jul 10, 2025 | 29.20p | 30.80p | 29.10p | 29.40p | 347,409 |
| Jul 9, 2025 | 30.80p | 30.80p | 29.20p | 30.00p | 29,920 |
| Jul 8, 2025 | 30.00p | 30.80p | 29.20p | 30.00p | 26,305 |
| Jul 7, 2025 | 28.50p | 30.95p | 28.50p | 30.00p | 317,840 |
| Jul 4, 2025 | 30.20p | 30.90p | 28.60p | 29.70p | 39,341 |
| Jul 3, 2025 | 29.50p | 30.69p | 28.17p | 29.70p | 113,800 |
| Jul 2, 2025 | 29.50p | 29.80p | 28.50p | 29.50p | 45,052 |
| Jul 1, 2025 | 28.60p | 30.80p | 28.50p | 29.80p | 159,079 |
| Jun 30, 2025 | 29.10p | 30.45p | 28.50p | 28.50p | 183,869 |
| Jun 27, 2025 | 29.90p | 29.90p | 28.50p | 28.90p | 45,629 |
| Jun 26, 2025 | 28.70p | 29.80p | 28.70p | 29.30p | 38,057 |
| Jun 25, 2025 | 29.50p | 30.00p | 28.60p | 29.25p | 83,295 |
| Jun 24, 2025 | 29.00p | 30.70p | 29.00p | 29.25p | 119,864 |
| Jun 23, 2025 | 30.00p | 30.70p | 28.60p | 30.00p | 41,652 |
| Jun 20, 2025 | 30.70p | 30.70p | 28.90p | 30.00p | 58,605 |
| Jun 19, 2025 | 29.00p | 30.80p | 28.50p | 30.00p | 120,714 |
| Jun 18, 2025 | 28.10p | 30.60p | 28.10p | 29.60p | 71,686 |
| Jun 17, 2025 | 29.60p | 30.77p | 28.75p | 29.60p | 46,337 |
| Jun 16, 2025 | 29.40p | 30.77p | 28.00p | 28.00p | 93,609 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.