Iomart Group
(IOM)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
25/07/2025
|
23.70p
|
24.90p
|
22.10p
|
23.00p
|
137,624
|
|
24/07/2025
|
27.40p
|
28.00p
|
22.00p
|
22.00p
|
997,631
|
|
23/07/2025
|
28.60p
|
30.40p
|
28.50p
|
28.50p
|
195,279
|
|
22/07/2025
|
29.20p
|
30.80p
|
29.00p
|
29.70p
|
163,350
|
|
21/07/2025
|
29.30p
|
30.90p
|
29.20p
|
30.00p
|
167,341
|
|
18/07/2025
|
30.30p
|
30.80p
|
29.10p
|
30.05p
|
71,327
|
|
17/07/2025
|
30.30p
|
30.80p
|
29.19p
|
30.30p
|
36,478
|
|
16/07/2025
|
30.10p
|
30.80p
|
29.10p
|
30.10p
|
62,383
|
|
15/07/2025
|
30.50p
|
30.90p
|
29.19p
|
29.95p
|
90,952
|
|
14/07/2025
|
29.20p
|
30.80p
|
29.19p
|
29.95p
|
190,797
|
|
11/07/2025
|
30.00p
|
30.80p
|
29.20p
|
30.00p
|
299,780
|
|
10/07/2025
|
29.20p
|
30.80p
|
29.10p
|
29.40p
|
347,408
|
|
09/07/2025
|
30.00p
|
30.80p
|
29.20p
|
30.00p
|
29,921
|
|
08/07/2025
|
30.00p
|
30.80p
|
29.20p
|
30.00p
|
26,306
|
|
07/07/2025
|
28.50p
|
30.95p
|
28.50p
|
30.00p
|
317,840
|
|
04/07/2025
|
30.20p
|
30.90p
|
28.60p
|
29.70p
|
39,343
|
|
03/07/2025
|
29.50p
|
30.69p
|
28.17p
|
29.70p
|
113,800
|
|
02/07/2025
|
29.50p
|
29.80p
|
28.50p
|
29.50p
|
45,052
|
|
01/07/2025
|
28.60p
|
30.80p
|
28.50p
|
29.80p
|
159,080
|
|
30/06/2025
|
29.10p
|
30.45p
|
28.50p
|
28.50p
|
183,870
|
|
27/06/2025
|
28.70p
|
29.90p
|
28.50p
|
28.90p
|
45,631
|
|
26/06/2025
|
28.70p
|
29.80p
|
28.70p
|
29.30p
|
38,057
|
|
25/06/2025
|
29.50p
|
30.00p
|
28.60p
|
29.25p
|
83,296
|
|
24/06/2025
|
29.00p
|
30.70p
|
29.00p
|
29.25p
|
119,865
|
|
23/06/2025
|
30.00p
|
30.70p
|
28.60p
|
30.00p
|
41,652
|
|
20/06/2025
|
30.70p
|
30.70p
|
28.90p
|
30.00p
|
58,605
|
|
19/06/2025
|
29.00p
|
30.80p
|
28.50p
|
30.00p
|
120,715
|
|
18/06/2025
|
29.60p
|
30.60p
|
28.10p
|
29.60p
|
71,686
|
|
17/06/2025
|
29.60p
|
30.78p
|
28.75p
|
29.60p
|
46,337
|
|
16/06/2025
|
29.40p
|
30.77p
|
28.00p
|
28.00p
|
93,609
|
|
13/06/2025
|
28.00p
|
29.80p
|
28.00p
|
29.00p
|
451,204
|
|
12/06/2025
|
29.10p
|
30.80p
|
28.20p
|
28.70p
|
148,760
|
|
11/06/2025
|
29.10p
|
30.80p
|
29.00p
|
30.00p
|
164,807
|
|
10/06/2025
|
30.00p
|
30.80p
|
30.00p
|
30.20p
|
130,812
|
|
09/06/2025
|
30.60p
|
30.80p
|
29.10p
|
29.95p
|
84,071
|
|
06/06/2025
|
30.00p
|
30.90p
|
29.10p
|
30.00p
|
126,810
|
|
05/06/2025
|
30.90p
|
30.90p
|
29.00p
|
29.50p
|
170,211
|
|
04/06/2025
|
29.10p
|
30.90p
|
29.00p
|
30.90p
|
77,498
|
|
03/06/2025
|
30.60p
|
32.00p
|
29.00p
|
29.00p
|
330,255
|
|
02/06/2025
|
29.90p
|
32.00p
|
27.80p
|
31.60p
|
189,651
|
|
30/05/2025
|
28.30p
|
29.27p
|
27.70p
|
28.80p
|
252,703
|
|
29/05/2025
|
29.00p
|
29.60p
|
28.70p
|
29.20p
|
64,668
|
|
28/05/2025
|
29.00p
|
30.00p
|
28.30p
|
29.30p
|
200,038
|
|
27/05/2025
|
29.60p
|
30.00p
|
27.80p
|
30.00p
|
120,302
|
|
26/05/2025
|
28.20p
|
30.00p
|
27.70p
|
29.00p
|
157,120
|
|
23/05/2025
|
28.20p
|
30.00p
|
27.70p
|
29.00p
|
157,120
|
|
22/05/2025
|
27.10p
|
29.80p
|
27.10p
|
29.80p
|
74,729
|
|
21/05/2025
|
30.10p
|
31.20p
|
27.36p
|
28.00p
|
268,429
|
|
20/05/2025
|
31.00p
|
31.20p
|
30.00p
|
30.60p
|
116,041
|
|
19/05/2025
|
26.50p
|
30.60p
|
26.50p
|
30.40p
|
311,871
|
|
16/05/2025
|
26.70p
|
28.40p
|
25.87p
|
28.40p
|
317,194
|
|
15/05/2025
|
26.20p
|
26.70p
|
25.30p
|
26.00p
|
77,424
|
|
14/05/2025
|
26.60p
|
26.70p
|
25.90p
|
26.60p
|
169,157
|
|
13/05/2025
|
25.90p
|
26.70p
|
24.94p
|
26.25p
|
736,954
|
|
12/05/2025
|
25.90p
|
26.14p
|
25.00p
|
25.50p
|
188,902
|
|
09/05/2025
|
25.60p
|
26.20p
|
25.10p
|
26.00p
|
234,834
|
|
08/05/2025
|
25.70p
|
25.90p
|
25.00p
|
25.00p
|
63,957
|
|
07/05/2025
|
26.10p
|
26.90p
|
25.40p
|
26.10p
|
41,164
|
|
06/05/2025
|
26.10p
|
27.00p
|
25.44p
|
26.30p
|
166,613
|
|
05/05/2025
|
24.80p
|
26.20p
|
23.65p
|
25.30p
|
666,283
|
|
02/05/2025
|
24.80p
|
26.20p
|
23.65p
|
25.30p
|
666,283
|
|
01/05/2025
|
24.70p
|
25.30p
|
24.04p
|
24.80p
|
60,419
|
|
30/04/2025
|
25.00p
|
25.40p
|
24.20p
|
25.40p
|
472,414
|
|
29/04/2025
|
24.80p
|
24.80p
|
23.10p
|
24.40p
|
433,294
|
|
28/04/2025
|
22.10p
|
23.32p
|
22.00p
|
23.10p
|
178,911
|
|
25/04/2025
|
24.00p
|
25.00p
|
20.19p
|
22.70p
|
757,200
|
|
24/04/2025
|
24.10p
|
25.60p
|
22.00p
|
24.40p
|
1,686,948
|
|
23/04/2025
|
23.80p
|
26.00p
|
23.80p
|
24.00p
|
562,749
|
|
22/04/2025
|
27.80p
|
28.50p
|
24.50p
|
25.70p
|
745,651
|
|
21/04/2025
|
30.10p
|
30.90p
|
24.81p
|
26.50p
|
1,134,150
|
|
18/04/2025
|
30.10p
|
30.90p
|
24.81p
|
26.50p
|
1,134,150
|
|
17/04/2025
|
30.10p
|
30.90p
|
24.81p
|
26.50p
|
1,134,150
|
|
16/04/2025
|
31.40p
|
32.00p
|
29.69p
|
31.60p
|
109,280
|
|
15/04/2025
|
29.60p
|
31.40p
|
29.60p
|
31.00p
|
82,769
|
|
14/04/2025
|
30.20p
|
31.90p
|
29.60p
|
30.10p
|
67,566
|
|
11/04/2025
|
31.90p
|
32.00p
|
30.20p
|
31.05p
|
89,133
|
|
10/04/2025
|
31.90p
|
32.00p
|
30.20p
|
31.05p
|
52,004
|
|
09/04/2025
|
31.00p
|
31.90p
|
29.70p
|
31.00p
|
146,732
|
|
08/04/2025
|
32.00p
|
32.20p
|
30.00p
|
31.00p
|
253,287
|
|
07/04/2025
|
27.40p
|
33.90p
|
26.38p
|
32.00p
|
810,597
|
|
04/04/2025
|
27.80p
|
29.71p
|
27.80p
|
28.80p
|
195,112
|
|
03/04/2025
|
29.10p
|
30.00p
|
27.50p
|
28.90p
|
367,921
|
|
02/04/2025
|
29.30p
|
30.90p
|
28.96p
|
29.40p
|
201,518
|
|
01/04/2025
|
30.00p
|
31.60p
|
29.00p
|
29.45p
|
187,701
|
|
31/03/2025
|
31.40p
|
32.90p
|
30.20p
|
31.00p
|
152,865
|
|
28/03/2025
|
31.90p
|
33.40p
|
31.80p
|
32.20p
|
105,613
|
|
27/03/2025
|
32.50p
|
33.79p
|
31.80p
|
32.55p
|
141,411
|
|
26/03/2025
|
33.40p
|
35.40p
|
32.10p
|
32.10p
|
77,660
|
|
25/03/2025
|
33.60p
|
35.90p
|
33.10p
|
33.10p
|
122,439
|
|
24/03/2025
|
34.20p
|
35.90p
|
33.30p
|
34.65p
|
364,028
|
|
21/03/2025
|
34.00p
|
34.32p
|
32.22p
|
33.55p
|
226,116
|
|
20/03/2025
|
33.80p
|
33.90p
|
32.09p
|
33.00p
|
35,574
|
|
19/03/2025
|
33.10p
|
35.60p
|
31.49p
|
32.95p
|
304,801
|
|
18/03/2025
|
35.90p
|
35.90p
|
33.10p
|
34.00p
|
86,162
|
|
17/03/2025
|
36.00p
|
36.00p
|
35.00p
|
35.00p
|
275,315
|
|
14/03/2025
|
34.10p
|
36.50p
|
33.20p
|
35.45p
|
251,347
|
|
13/03/2025
|
35.40p
|
35.90p
|
34.50p
|
35.25p
|
114,505
|
|
12/03/2025
|
35.90p
|
37.00p
|
33.95p
|
35.20p
|
180,349
|
|
11/03/2025
|
36.50p
|
38.60p
|
34.20p
|
35.00p
|
2,036,185
|
|
10/03/2025
|
36.30p
|
38.76p
|
35.72p
|
36.50p
|
275,822
|
|
07/03/2025
|
37.60p
|
38.70p
|
35.00p
|
35.00p
|
493,506
|
|
06/03/2025
|
37.70p
|
39.80p
|
37.50p
|
37.50p
|
419,301
|
|
05/03/2025
|
42.40p
|
45.90p
|
37.90p
|
37.90p
|
244,785
|
|
04/03/2025
|
44.00p
|
45.90p
|
42.20p
|
44.15p
|
57,167
|
|
03/03/2025
|
44.00p
|
45.90p
|
42.60p
|
42.60p
|
84,712
|
|
28/02/2025
|
40.20p
|
47.90p
|
39.29p
|
44.60p
|
532,557
|
|
27/02/2025
|
39.00p
|
41.90p
|
37.50p
|
40.35p
|
287,096
|
|
26/02/2025
|
38.70p
|
39.90p
|
37.50p
|
37.50p
|
182,829
|
|
25/02/2025
|
36.90p
|
39.90p
|
35.60p
|
37.70p
|
2,279,275
|
|
24/02/2025
|
33.50p
|
36.80p
|
33.50p
|
35.60p
|
1,982,336
|
|
21/02/2025
|
34.00p
|
34.90p
|
33.50p
|
33.60p
|
185,378
|
|
20/02/2025
|
35.00p
|
36.90p
|
33.40p
|
34.00p
|
241,274
|
|
19/02/2025
|
35.80p
|
36.90p
|
34.40p
|
34.60p
|
444,599
|
|
18/02/2025
|
37.90p
|
38.00p
|
34.30p
|
35.00p
|
430,364
|
|
17/02/2025
|
37.00p
|
38.00p
|
34.00p
|
35.40p
|
682,600
|
|
14/02/2025
|
40.00p
|
41.90p
|
36.80p
|
36.80p
|
742,200
|
|
13/02/2025
|
42.00p
|
43.90p
|
38.20p
|
40.00p
|
767,680
|
|
12/02/2025
|
45.00p
|
46.90p
|
41.00p
|
42.20p
|
486,577
|
|
11/02/2025
|
46.50p
|
48.90p
|
44.00p
|
44.35p
|
168,870
|
|
10/02/2025
|
47.40p
|
48.90p
|
45.00p
|
46.45p
|
261,426
|
|
07/02/2025
|
52.40p
|
52.40p
|
43.00p
|
45.65p
|
1,758,411
|
|
06/02/2025
|
63.60p
|
66.00p
|
57.20p
|
63.00p
|
199,024
|
|
05/02/2025
|
66.00p
|
67.60p
|
62.60p
|
63.00p
|
149,705
|
|
04/02/2025
|
69.00p
|
71.80p
|
65.00p
|
69.40p
|
73,312
|
|
03/02/2025
|
70.00p
|
71.80p
|
67.09p
|
69.40p
|
90,347
|
|
31/01/2025
|
69.00p
|
71.80p
|
68.00p
|
70.40p
|
69,957
|
|
30/01/2025
|
71.00p
|
71.80p
|
67.20p
|
70.00p
|
133,524
|
|
29/01/2025
|
71.00p
|
73.80p
|
69.00p
|
69.00p
|
43,836
|
|
28/01/2025
|
70.00p
|
73.80p
|
68.80p
|
72.00p
|
53,445
|
|
27/01/2025
|
72.00p
|
74.80p
|
69.00p
|
71.00p
|
62,184
|