Shares Magazine
25.30p+0.50 (+2.02%)02 May 2025, 16:35
Iomart Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 24.80p | 26.20p | 23.65p | 25.30p | 666,283 |
| May 1, 2025 | 24.70p | 25.30p | 24.04p | 24.80p | 456,419 |
| Apr 30, 2025 | 25.00p | 25.40p | 24.20p | 25.40p | 472,415 |
| Apr 29, 2025 | 24.80p | 24.80p | 23.10p | 24.40p | 433,294 |
| Apr 28, 2025 | 22.10p | 23.32p | 22.00p | 23.10p | 178,910 |
| Apr 25, 2025 | 24.00p | 25.00p | 20.19p | 22.70p | 757,200 |
| Apr 24, 2025 | 24.10p | 25.60p | 22.00p | 24.40p | 1,686,947 |
| Apr 23, 2025 | 23.80p | 26.00p | 23.80p | 24.00p | 562,747 |
| Apr 22, 2025 | 27.80p | 28.50p | 24.50p | 25.70p | 745,649 |
| Apr 17, 2025 | 30.10p | 30.90p | 24.81p | 26.50p | 1,134,149 |
| Apr 16, 2025 | 31.40p | 32.00p | 29.69p | 31.60p | 109,280 |
| Apr 15, 2025 | 29.60p | 31.40p | 29.60p | 31.00p | 82,769 |
| Apr 14, 2025 | 30.20p | 31.90p | 29.60p | 30.10p | 67,566 |
| Apr 11, 2025 | 31.90p | 32.00p | 30.20p | 31.05p | 89,134 |
| Apr 10, 2025 | 31.90p | 32.00p | 30.20p | 31.05p | 52,004 |
| Apr 9, 2025 | 31.00p | 31.90p | 29.70p | 31.00p | 146,732 |
| Apr 8, 2025 | 32.00p | 32.20p | 30.00p | 31.00p | 253,287 |
| Apr 7, 2025 | 27.40p | 33.90p | 26.38p | 32.00p | 810,596 |
| Apr 4, 2025 | 27.80p | 29.71p | 27.80p | 28.80p | 195,112 |
| Apr 3, 2025 | 29.10p | 30.00p | 27.50p | 28.90p | 367,920 |
| Apr 2, 2025 | 29.30p | 30.90p | 28.96p | 29.40p | 201,518 |
| Apr 1, 2025 | 30.00p | 31.60p | 29.00p | 29.45p | 187,700 |
| Mar 31, 2025 | 31.40p | 32.90p | 30.20p | 31.00p | 152,865 |
| Mar 28, 2025 | 31.90p | 33.40p | 31.80p | 32.20p | 105,612 |
| Mar 27, 2025 | 32.50p | 33.79p | 31.80p | 32.55p | 141,411 |
| Mar 26, 2025 | 33.40p | 35.40p | 32.10p | 32.10p | 77,660 |
| Mar 25, 2025 | 33.60p | 35.90p | 33.10p | 33.10p | 122,439 |
| Mar 24, 2025 | 34.20p | 35.90p | 33.30p | 34.65p | 364,027 |
| Mar 21, 2025 | 34.00p | 34.32p | 32.22p | 33.55p | 226,115 |
| Mar 20, 2025 | 33.80p | 33.90p | 32.09p | 33.00p | 35,574 |
| Mar 19, 2025 | 33.10p | 35.60p | 31.49p | 32.95p | 304,801 |
| Mar 18, 2025 | 35.90p | 35.90p | 33.10p | 34.00p | 86,162 |
| Mar 17, 2025 | 36.00p | 36.00p | 35.00p | 35.00p | 275,314 |
| Mar 14, 2025 | 34.10p | 36.50p | 33.20p | 35.45p | 251,348 |
| Mar 13, 2025 | 35.40p | 35.90p | 34.50p | 35.25p | 114,505 |
| Mar 12, 2025 | 35.90p | 37.00p | 33.95p | 35.20p | 180,348 |
| Mar 11, 2025 | 36.50p | 38.60p | 34.20p | 35.00p | 2,036,504 |
| Mar 10, 2025 | 36.30p | 38.76p | 35.72p | 36.50p | 275,821 |
| Mar 7, 2025 | 37.60p | 38.70p | 35.00p | 35.00p | 493,506 |
| Mar 6, 2025 | 37.70p | 39.80p | 37.50p | 37.50p | 499,300 |
| Mar 5, 2025 | 42.40p | 45.90p | 37.90p | 37.90p | 244,785 |
| Mar 4, 2025 | 44.00p | 45.90p | 42.20p | 44.15p | 57,166 |
| Mar 3, 2025 | 44.00p | 45.90p | 42.60p | 42.60p | 84,711 |
| Feb 28, 2025 | 40.20p | 47.90p | 39.28p | 44.60p | 532,557 |
| Feb 27, 2025 | 39.00p | 41.90p | 37.50p | 40.35p | 287,095 |
| Feb 26, 2025 | 38.70p | 39.90p | 37.50p | 37.50p | 182,828 |
| Feb 25, 2025 | 36.90p | 39.90p | 35.60p | 37.70p | 2,279,274 |
| Feb 24, 2025 | 33.50p | 36.80p | 33.50p | 35.60p | 2,118,968 |
| Feb 21, 2025 | 34.00p | 34.90p | 33.50p | 33.60p | 185,378 |
| Feb 20, 2025 | 35.00p | 36.90p | 33.40p | 34.00p | 241,274 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.