Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Iomart (IOM) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 21.00 24.70 21.00 24.50 572,994
29th Oct 2025 (Wed) 21.50 21.70 21.50 21.60 86,635
28th Oct 2025 (Tue) 21.50 21.50 21.20 21.70 106,360
27th Oct 2025 (Mon) 21.00 21.90 20.10 21.50 294,761
24th Oct 2025 (Fri) 19.60 21.10 19.60 20.70 323,644
23rd Oct 2025 (Thu) 20.40 20.60 19.75 19.75 200,507
22nd Oct 2025 (Wed) 20.40 20.70 20.20 20.65 126,101
21st Oct 2025 (Tue) 20.00 20.40 19.50 19.95 261,612
20th Oct 2025 (Mon) 19.00 20.00 19.00 19.60 164,913
17th Oct 2025 (Fri) 19.50 20.00 19.00 19.00 61,046
16th Oct 2025 (Thu) 20.00 21.00 19.50 19.80 233,128
15th Oct 2025 (Wed) 19.80 20.50 19.80 20.50 286,773
14th Oct 2025 (Tue) 19.70 20.00 19.70 19.90 219,813
13th Oct 2025 (Mon) 21.30 21.30 19.70 19.70 506,705
10th Oct 2025 (Fri) 20.50 21.10 20.50 21.50 195,290
9th Oct 2025 (Thu) 19.40 20.20 19.40 20.30 658,705
8th Oct 2025 (Wed) 19.10 19.50 19.00 19.275 1,564,712
7th Oct 2025 (Tue) 18.95 19.45 18.90 18.90 398,243
6th Oct 2025 (Mon) 18.55 19.00 18.55 19.175 975,986
3rd Oct 2025 (Fri) 17.95 19.00 17.80 18.70 487,446
2nd Oct 2025 (Thu) 17.50 18.00 17.50 17.90 322,367
1st Oct 2025 (Wed) 17.40 17.50 17.40 17.75 184,486
30th Sep 2025 (Tue) 17.975 17.975 17.35 17.35 235,709
29th Sep 2025 (Mon) 17.60 17.60 17.50 17.975 44,031
26th Sep 2025 (Fri) 19.00 19.00 17.80 17.80 427,751
25th Sep 2025 (Thu) 17.50 19.20 17.50 18.60 1,991,620
24th Sep 2025 (Wed) 16.00 17.85 16.00 17.85 849,017
23rd Sep 2025 (Tue) 18.00 18.00 16.40 16.40 862,969
22nd Sep 2025 (Mon) 20.00 20.00 18.00 18.00 475,784
19th Sep 2025 (Fri) 20.10 20.10 19.20 19.20 2,241,698
18th Sep 2025 (Thu) 20.90 21.10 20.10 20.10 166,092
17th Sep 2025 (Wed) 20.20 20.30 20.10 20.30 102,232
16th Sep 2025 (Tue) 20.00 20.90 20.00 20.50 44,610
15th Sep 2025 (Mon) 20.20 20.20 20.00 20.20 77,614
12th Sep 2025 (Fri) 21.00 21.00 19.80 20.40 282,679
11th Sep 2025 (Thu) 21.00 21.00 21.00 21.00 27,151
10th Sep 2025 (Wed) 21.30 21.30 21.30 21.30 92,789
9th Sep 2025 (Tue) 21.40 21.40 21.40 21.40 110,368
8th Sep 2025 (Mon) 21.70 22.00 21.30 21.30 111,765
5th Sep 2025 (Fri) 23.00 23.10 22.00 22.00 105,269
4th Sep 2025 (Thu) 21.40 22.70 21.40 22.70 94,328
3rd Sep 2025 (Wed) 22.00 22.00 21.40 21.95 83,217
2nd Sep 2025 (Tue) 21.85 21.85 21.70 21.70 496,524
1st Sep 2025 (Mon) 22.00 22.00 21.70 21.85 315,258
FTSE 100 Latest
Value9,760.06
Change3.92